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 | 0.13 | 1.04250200481 | 12.47 | 12.6 | 12.4 | 47520 | 12.47277252 | CS |
| 4 | -0.12 | -0.943396226415 | 12.72 | 12.83 | 12.32 | 47683 | 12.51964881 | CS |
| 12 | 0.34 | 2.77324632953 | 12.26 | 12.83 | 12.09 | 49272 | 12.4570885 | CS |
| 26 | 1.08 | 9.375 | 11.52 | 12.83 | 11.49 | 55264 | 12.17939273 | CS |
| 52 | 1.05 | 9.09090909091 | 11.55 | 12.83 | 10.9 | 54969 | 11.83176047 | CS |
| 156 | -2.7 | -17.6470588235 | 15.3 | 15.5935 | 10.58 | 51680 | 12.31138104 | CS |
| 260 | -3.17 | -20.1014584654 | 15.77 | 16.51 | 7.86 | 60005 | 12.89593069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 12.6 | 0.01 | 0.08 | 12.53 | 12.6 | 12.52 | 36278 |
| 1720040640 | 12.59 | 0.06 | 0.48 | 12.54 | 12.6 | 12.5 | 27435 |
| 1719960000 | 12.53 | 0.07 | 0.56 | 12.46 | 12.55 | 12.43 | 20918 |
| 1719873600 | 12.46 | 0.05 | 0.40 | 12.4 | 12.53 | 12.4 | 54960 |
| 1719614400 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1719528000 | 12.41 | 0.01 | 0.08 | 12.44 | 12.45 | 12.3718 | 64190 |
| 1719441600 | 12.4 | -0.03 | -0.24 | 12.47 | 12.47 | 12.32 | 66127 |
| 1719355200 | 12.43 | 0.02 | 0.16 | 12.48 | 12.48 | 12.37 | 41830 |
| 1719268800 | 12.41 | -0.09 | -0.72 | 12.48 | 12.48 | 12.37 | 46260 |
| 1719009600 | 12.5 | -0.06 | -0.48 | 12.51 | 12.51 | 12.4 | 40659 |
| 1718923200 | 12.56 | 0.06 | 0.48 | 12.56 | 12.68 | 12.5 | 68375 |
| 1718750400 | 12.5 | 0 | 0.00 | 12.61 | 12.64 | 12.48 | 82574 |
| 1718664000 | 12.5 | -0.17 | -1.34 | 12.67 | 12.71 | 12.48 | 67574 |
| 1718404800 | 12.67 | 0.01 | 0.08 | 12.69 | 12.83 | 12.6115 | 37781 |
| 1718318400 | 12.66 | -0.03 | -0.24 | 12.72 | 12.72 | 12.62 | 25066 |
| 1718232000 | 12.69 | -0.03 | -0.24 | 12.8 | 12.83 | 12.57 | 66791 |
| 1718145600 | 12.72 | 0.02 | 0.16 | 12.75 | 12.76 | 12.6699 | 21789 |
| 1718059200 | 12.7 | -0.06 | -0.47 | 12.8 | 12.8182 | 12.7 | 20278 |
| 1717800000 | 12.76 | 0.05 | 0.39 | 12.63 | 12.79 | 12.63 | 36185 |
| 1717713600 | 12.71 | 0.04 | 0.32 | 12.72 | 12.79 | 12.67 | 33154 |
| 1717627200 | 12.67 | 0.09 | 0.72 | 12.61 | 12.67 | 12.6 | 31899 |
| 1717540800 | 12.58 | -0.09 | -0.71 | 12.73 | 12.74 | 12.57 | 45189 |
| 1717454400 | 12.67 | 0.09 | 0.72 | 12.67 | 12.75 | 12.61 | 31885 |
| 1717195200 | 12.58 | 0.05 | 0.40 | 12.61 | 12.61 | 12.56 | 35699 |
| 1717108800 | 12.53 | 0.09 | 0.72 | 12.48 | 12.53 | 12.4087 | 47449 |
| 1717022400 | 12.44 | 0.04 | 0.32 | 12.4 | 12.45 | 12.35 | 44640 |
| 1716936000 | 12.4 | -0.1 | -0.80 | 12.5029 | 12.51 | 12.395 | 27035 |
| 1716590400 | 12.5 | 0.01 | 0.08 | 12.57 | 12.57 | 12.4552 | 48375 |
| 1716504000 | 12.49 | -0.07 | -0.56 | 12.6 | 12.6 | 12.42 | 67136 |
| 1716417600 | 12.56 | -0.17 | -1.34 | 12.66 | 12.7 | 12.53 | 55971 |
| 1716331200 | 12.73 | 0.03 | 0.24 | 12.74 | 12.74 | 12.68 | 32276 |
| 1716244800 | 12.7 | -0.03 | -0.24 | 12.73 | 12.8054 | 12.67 | 44288 |
| 1715985600 | 12.73 | -0.01 | -0.08 | 12.78 | 12.81 | 12.73 | 53570 |
| 1715899200 | 12.74 | 0.06 | 0.47 | 12.74 | 12.74 | 12.69 | 44183 |
| 1715812800 | 12.68 | 0.08 | 0.63 | 12.67 | 12.69 | 12.6301 | 51711 |
| 1715726400 | 12.6 | 0.04 | 0.32 | 12.61 | 12.62 | 12.5506 | 54642 |
| 1715640000 | 12.56 | 0 | 0.00 | 12.55 | 12.6188 | 12.44 | 23313 |
| 1715380800 | 12.56 | 0.01 | 0.08 | 12.66 | 12.66 | 12.5286 | 69602 |
| 1715294400 | 12.55 | -0.16 | -1.26 | 12.73 | 12.75 | 12.51 | 56697 |
| 1715208000 | 12.71 | 0.08 | 0.63 | 12.65 | 12.81 | 12.6113 | 113356 |
| 1715121600 | 12.63 | 0.25 | 2.02 | 12.49 | 12.66 | 12.4501 | 81817 |
| 1715035200 | 12.38 | 0.04 | 0.32 | 12.35 | 12.44 | 12.33 | 50397 |
| 1714776000 | 12.34 | 0.05 | 0.41 | 12.36 | 12.4 | 12.31 | 31178 |
| 1714689600 | 12.29 | -0.01 | -0.08 | 12.32 | 12.32 | 12.2301 | 61963 |
| 1714603200 | 12.3 | 0.12 | 0.99 | 12.22 | 12.3 | 12.2001 | 58277 |
| 1714516800 | 12.18 | 0.04 | 0.33 | 12.18 | 12.19 | 12.15 | 50802 |
| 1714430400 | 12.14 | -0.01 | -0.08 | 12.17 | 12.17 | 12.1103 | 37263 |
| 1714171200 | 12.15 | 0.04 | 0.33 | 12.14 | 12.22 | 12.12 | 42350 |
| 1714084800 | 12.11 | -0.04 | -0.33 | 12.13 | 12.1372 | 12.09 | 33560 |
| 1713998400 | 12.15 | 0 | 0.00 | 12.2 | 12.215 | 12.13 | 43615 |
| 1713912000 | 12.15 | 0.04 | 0.33 | 12.17 | 12.17 | 12.13 | 32069 |
| 1713825600 | 12.11 | -0.07 | -0.57 | 12.13 | 12.2 | 12.1 | 46883 |
| 1713566400 | 12.18 | -0.07 | -0.57 | 12.2 | 12.2746 | 12.16 | 105133 |
| 1713480000 | 12.25 | 0.07 | 0.57 | 12.22 | 12.26 | 12.22 | 28386 |
| 1713393600 | 12.18 | 0.03 | 0.25 | 12.15 | 12.2 | 12.125 | 55365 |
| 1713307200 | 12.15 | 0.04 | 0.33 | 12.14 | 12.19 | 12.1 | 97356 |
| 1713220800 | 12.11 | -0.13 | -1.06 | 12.3 | 12.3 | 12.11 | 45569 |
| 1712961600 | 12.24 | -0.01 | -0.08 | 12.26 | 12.32 | 12.21 | 50167 |
| 1712875200 | 12.25 | -0.03 | -0.24 | 12.33 | 12.33 | 12.25 | 39760 |
| 1712788800 | 12.28 | -0.06 | -0.49 | 12.34 | 12.36 | 12.26 | 55479 |
| 1712702400 | 12.34 | 0.06 | 0.49 | 12.34 | 12.41 | 12.32 | 37917 |
| 1712616000 | 12.28 | 0.02 | 0.16 | 12.23 | 12.42 | 12.23 | 89994 |
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
