We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.584368151936 | 13.69 | 13.84 | 13.51 | 111550 | 13.62254377 | CS |
| 4 | -0.04 | -0.289645184649 | 13.81 | 14.07 | 13 | 191464 | 13.66789337 | CS |
| 12 | 0.63 | 4.79452054795 | 13.14 | 14.07 | 12.96 | 155044 | 13.51371497 | CS |
| 26 | 1.3 | 10.4250200481 | 12.47 | 14.07 | 12.38 | 156659 | 13.20590854 | CS |
| 52 | 3.2 | 30.2743614002 | 10.57 | 14.07 | 10.11 | 100839 | 12.79214301 | CS |
| 156 | 3.84 | 38.670694864 | 9.93 | 14.07 | 9.78 | 83813 | 12.72712157 | CS |
| 260 | 3.84 | 38.670694864 | 9.93 | 14.07 | 9.78 | 83813 | 12.72712157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724446800 | 13.77 | 0.1 | 0.73 | 13.84 | 13.84 | 13.69 | 53170 |
| 1724360400 | 13.67 | -0.03 | -0.22 | 13.76 | 13.82 | 13.61 | 69032 |
| 1724274000 | 13.7 | 0.11 | 0.81 | 13.74 | 13.74 | 13.54 | 75158 |
| 1724187600 | 13.59 | -0.05 | -0.37 | 13.77 | 13.77 | 13.51 | 260447 |
| 1724101200 | 13.64 | 0.03 | 0.22 | 13.78 | 13.78 | 13.58 | 43302 |
| 1723842000 | 13.61 | -0.02 | -0.15 | 13.69 | 13.69 | 13.58 | 109809 |
| 1723755600 | 13.63 | 0.19 | 1.41 | 13.6 | 13.64 | 13.57 | 195571 |
| 1723669200 | 13.44 | 0.04 | 0.30 | 13.39 | 13.44 | 13.36 | 230162 |
| 1723582800 | 13.4 | 0.08 | 0.60 | 13.26 | 13.4 | 13.26 | 54874 |
| 1723496400 | 13.32 | -0.02 | -0.15 | 13.52 | 13.52 | 13.26 | 44562 |
| 1723237200 | 13.34 | 0.04 | 0.30 | 13.38 | 13.38 | 13.27 | 106376 |
| 1723150800 | 13.3 | 0.23 | 1.76 | 13 | 13.3 | 13 | 35839 |
| 1723064400 | 13.07 | -0.11 | -0.83 | 13.28 | 13.3 | 13.01 | 138344 |
| 1722978000 | 13.18 | -0.21 | -1.57 | 13.4 | 13.41 | 13.08 | 137513 |
| 1722632400 | 13.39 | -0.31 | -2.26 | 13.5 | 13.5 | 13.29 | 77166 |
| 1722546000 | 13.7 | -0.17 | -1.23 | 13.9 | 13.9 | 13.61 | 72804 |
| 1722459600 | 13.87 | 0.09 | 0.65 | 14.07 | 14.07 | 13.8 | 889513 |
| 1722373200 | 13.78 | -0.04 | -0.29 | 13.83 | 13.85 | 13.74 | 115230 |
| 1722286800 | 13.82 | 0.03 | 0.22 | 13.99 | 13.99 | 13.75 | 657385 |
| 1722027600 | 13.79 | 0.19 | 1.40 | 13.81 | 13.86 | 13.7 | 324724 |
| 1721941200 | 13.6 | -0.05 | -0.37 | 13.77 | 13.77 | 13.55 | 161868 |
| 1721854800 | 13.65 | -0.2 | -1.44 | 14.05 | 14.05 | 13.6 | 87070 |
| 1721768400 | 13.85 | 0.03 | 0.22 | 13.98 | 13.98 | 13.78 | 83607 |
| 1721682000 | 13.82 | 0.15 | 1.10 | 13.75 | 13.83 | 13.64 | 129596 |
| 1721422800 | 13.67 | -0.09 | -0.65 | 13.91 | 13.91 | 13.62 | 74156 |
| 1721336400 | 13.76 | -0.04 | -0.29 | 14 | 14 | 13.66 | 674034 |
| 1721250000 | 13.8 | -0.14 | -1.00 | 13.97 | 13.97 | 13.77 | 147311 |
| 1721163600 | 13.94 | 0.29 | 2.12 | 13.86 | 13.94 | 13.46 | 192520 |
| 1721077440 | 13.65 | 0.08 | 0.59 | 13.61 | 13.68 | 13.61 | 378018 |
| 1720818000 | 13.57 | 0.11 | 0.82 | 13.69 | 13.69 | 13.54 | 190862 |
| 1720731600 | 13.46 | 0.2 | 1.51 | 13.5 | 13.5 | 13.36 | 73612 |
| 1720645200 | 13.26 | 0.16 | 1.22 | 13.28 | 13.28 | 13.15 | 57853 |
| 1720558980 | 13.1 | -0.08 | -0.61 | 13.4 | 13.4 | 13.08 | 73168 |
| 1720472400 | 13.18 | 0 | 0.00 | 13.19 | 13.24 | 13.15 | 50752 |
| 1720213200 | 13.18 | -0.12 | -0.90 | 13.36 | 13.36 | 13.1 | 70649 |
| 1720126800 | 13.3 | 0.07 | 0.53 | 13.15 | 13.3 | 13.15 | 35801 |
| 1720040400 | 13.23 | 0.15 | 1.15 | 13.11 | 13.23 | 13.11 | 35003 |
| 1719954000 | 13.08 | -0.06 | -0.46 | 13.14 | 13.29 | 13.02 | 39721 |
| 1719608580 | 13.14 | 0.03 | 0.23 | 13.3 | 13.3 | 13.07 | 60072 |
| 1719522000 | 13.11 | 0.05 | 0.38 | 13.08 | 13.12 | 13.03 | 69418 |
| 1719435600 | 13.06 | -0.03 | -0.23 | 13.19 | 13.19 | 13 | 95944 |
| 1719349260 | 13.09 | -0.08 | -0.61 | 13.25 | 13.25 | 13.01 | 73836 |
| 1719262800 | 13.17 | 0.11 | 0.84 | 13.0355 | 13.18 | 13.0355 | 90530 |
| 1719003600 | 13.06 | -0.03 | -0.23 | 13.05 | 13.08 | 13.02 | 99306 |
| 1718917200 | 13.09 | -0.15 | -1.13 | 13.12 | 13.18 | 13.05 | 167025 |
| 1718830800 | 13.24 | 0.03 | 0.23 | 13.22 | 13.27 | 13.15 | 64951 |
| 1718744400 | 13.21 | 0.08 | 0.61 | 13.25 | 13.25 | 13.15 | 62518 |
| 1718658000 | 13.13 | 0.04 | 0.31 | 13.1 | 13.2 | 13.01 | 55393 |
| 1718398920 | 13.09 | -0.15 | -1.13 | 13.1764 | 13.3 | 12.96 | 320800 |
| 1718312400 | 13.24 | -0.1 | -0.75 | 13.3 | 13.3 | 13.16 | 94397 |
| 1718226000 | 13.34 | 0.18 | 1.37 | 13.44 | 13.44 | 13.29 | 46528 |
| 1718139600 | 13.16 | -0.14 | -1.05 | 13.18 | 13.18 | 13.13 | 203168 |
| 1718053380 | 13.3 | 0.07 | 0.53 | 13.23 | 13.3 | 13.23 | 135073 |
| 1717794000 | 13.23 | -0.05 | -0.38 | 13.27 | 13.27 | 13.21 | 182812 |
| 1717707660 | 13.28 | -0.05 | -0.38 | 13.3 | 13.35 | 13.23 | 625538 |
| 1717621200 | 13.33 | 0.15 | 1.14 | 13.25 | 13.41 | 13.21 | 71679 |
| 1717534800 | 13.18 | -0.05 | -0.38 | 13.21 | 13.21 | 13.13 | 121887 |
| 1717448400 | 13.23 | -0.04 | -0.30 | 13.48 | 13.48 | 13.15 | 76669 |
| 1717189200 | 13.27 | 0.07 | 0.53 | 13.14 | 13.32 | 13.11 | 81606 |
| 1717102800 | 13.2 | 0.09 | 0.69 | 13.12 | 13.2 | 13.12 | 52331 |
| 1717016400 | 13.11 | -0.13 | -0.98 | 13.3 | 13.3 | 13.08 | 136480 |
| 1716930000 | 13.24 | -0.2 | -1.49 | 13.53 | 13.53 | 13.21 | 126997 |
| 1716843600 | 13.44 | 0.06 | 0.45 | 13.31 | 13.44 | 13.31 | 12783 |
| 1716584400 | 13.38 | 0.12 | 0.90 | 13.48 | 13.48 | 13.3 | 100957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
