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 | 0.27 | 2.23695111848 | 12.07 | 12.4 | 12 | 133801 | 12.18401363 | CS |
| 4 | 0.82 | 7.11805555556 | 11.52 | 12.4 | 11.51 | 184725 | 11.9242282 | CS |
| 12 | 1.4 | 12.7970749543 | 10.94 | 13.68 | 10.75 | 238819 | 11.94410259 | CS |
| 26 | 0.28 | 2.32172470978 | 12.06 | 13.68 | 10.34 | 226664 | 11.57237223 | CS |
| 52 | -0.79 | -6.01675552171 | 13.13 | 14.5 | 10.34 | 196987 | 12.09637559 | CS |
| 156 | -0.65 | -5.0038491147 | 12.99 | 14.5 | 10.34 | 172004 | 12.16020175 | CS |
| 260 | -0.65 | -5.0038491147 | 12.99 | 14.5 | 10.34 | 172004 | 12.16020175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 12.34 | 0.01 | 0.08 | 12.17 | 12.34 | 12.12 | 86784 |
| 1721688000 | 12.33 | 0.25 | 2.07 | 12.02 | 12.4 | 12.02 | 99426 |
| 1721428800 | 12.08 | -0.07 | -0.58 | 12.09 | 12.19 | 12.05 | 149578 |
| 1721342400 | 12.15 | -0.03 | -0.25 | 12.19 | 12.26 | 12.131 | 148924 |
| 1721256000 | 12.18 | -0.06 | -0.49 | 12.24 | 12.26 | 12.12 | 172543 |
| 1721169600 | 12.24 | 0.14 | 1.16 | 12.07 | 12.33 | 12 | 117999 |
| 1721083200 | 12.1 | 0.2 | 1.68 | 12.02 | 12.17 | 11.915 | 115656 |
| 1720824000 | 11.9 | -0.13 | -1.08 | 12.13 | 12.17 | 11.88 | 212939 |
| 1720737600 | 12.03 | -0.23 | -1.88 | 12.02 | 12.15 | 11.93 | 195155 |
| 1720651200 | 12.26 | 0.33 | 2.77 | 11.93 | 12.298 | 11.91 | 337592 |
| 1720564800 | 11.93 | 0.02 | 0.17 | 11.69 | 11.95 | 11.67 | 164232 |
| 1720478400 | 11.91 | 0.07 | 0.59 | 11.84 | 11.95 | 11.71 | 313692 |
| 1720219200 | 11.84 | 0.01 | 0.08 | 11.95 | 11.95 | 11.73 | 97377 |
| 1720040640 | 11.83 | 0.11 | 0.94 | 11.8 | 11.98 | 11.8 | 92079 |
| 1719960000 | 11.72 | -0.12 | -1.01 | 11.82 | 11.82 | 11.6 | 131995 |
| 1719873600 | 11.84 | 0.24 | 2.07 | 11.77 | 11.84 | 11.71 | 119518 |
| 1719614400 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719528000 | 11.6 | -0.08 | -0.68 | 11.75 | 11.86 | 11.52 | 257823 |
| 1719441600 | 11.68 | 0 | 0.00 | 11.62 | 11.71 | 11.51 | 292502 |
| 1719355200 | 11.68 | 0.21 | 1.83 | 11.52 | 11.69 | 11.52 | 323860 |
| 1719268800 | 11.47 | 0.14 | 1.24 | 11.43 | 11.5582 | 11.42 | 139019 |
| 1719009600 | 11.33 | -0.1 | -0.87 | 11.34 | 11.42 | 11.26 | 95512 |
| 1718923200 | 11.43 | 0 | 0.00 | 11.41 | 11.52 | 11.37 | 142544 |
| 1718750400 | 11.43 | 0.08 | 0.70 | 11.32 | 11.4507 | 11.32 | 99592 |
| 1718664000 | 11.35 | 0.29 | 2.62 | 11.2 | 11.36 | 11.1201 | 141761 |
| 1718404800 | 11.06 | -0.41 | -3.57 | 11.22 | 11.34 | 11.013 | 298968 |
| 1718318400 | 11.47 | -0.06 | -0.52 | 11.39 | 11.47 | 11.25 | 390477 |
| 1718232000 | 11.53 | 0.18 | 1.59 | 11.45 | 11.64 | 11.36 | 189869 |
| 1718145600 | 11.35 | -0.2 | -1.73 | 11.3 | 11.3997 | 11.25 | 179774 |
| 1718059200 | 11.55 | 0.21 | 1.85 | 11.36 | 11.61 | 11.36 | 181602 |
| 1717800000 | 11.34 | -0.07 | -0.61 | 11.2 | 11.35 | 11.15 | 221648 |
| 1717713600 | 11.41 | 0.05 | 0.44 | 11.29 | 11.435 | 11.23 | 405599 |
| 1717627200 | 11.36 | -0.33 | -2.82 | 11.67 | 11.72 | 11.26 | 544659 |
| 1717540800 | 11.69 | -0.76 | -6.10 | 11.935 | 11.935 | 11.3927 | 916169 |
| 1717454400 | 12.45 | 0.06 | 0.48 | 12.45 | 12.66 | 12.38 | 225266 |
| 1717195200 | 12.39 | -0.7 | -5.35 | 12.33 | 12.61 | 12.19 | 284943 |
| 1717108800 | 13.09 | 0.07 | 0.54 | 13.13 | 13.16 | 12.96 | 195634 |
| 1717022400 | 13.02 | -0.33 | -2.47 | 13.22 | 13.23 | 12.94 | 264653 |
| 1716936000 | 13.35 | 0.22 | 1.68 | 13.09 | 13.68 | 13.09 | 283921 |
| 1716590400 | 13.13 | 1.01 | 8.33 | 12.8 | 13.4 | 12.75 | 884815 |
| 1716504000 | 12.12 | 0.19 | 1.59 | 12.47 | 12.64 | 11.99 | 517483 |
| 1716417600 | 11.93 | -0.46 | -3.71 | 12 | 12.27 | 11.85 | 427417 |
| 1716331200 | 12.39 | -0.11 | -0.88 | 12.4 | 12.52 | 12.32 | 178322 |
| 1716244800 | 12.5 | -0.16 | -1.26 | 12.69 | 12.75 | 12.42 | 191853 |
| 1715985600 | 12.66 | 0.27 | 2.18 | 12.45 | 12.77 | 12.2586 | 301517 |
| 1715899200 | 12.39 | 0.66 | 5.63 | 12.07 | 12.52 | 11.93 | 592376 |
| 1715812800 | 11.73 | -0.08 | -0.68 | 11.91 | 11.96 | 11.62 | 241577 |
| 1715726400 | 11.81 | -0.08 | -0.67 | 11.86 | 11.86 | 11.69 | 112425 |
| 1715640000 | 11.89 | 0.11 | 0.93 | 11.91 | 11.97 | 11.81 | 159649 |
| 1715380800 | 11.78 | 0.14 | 1.20 | 11.73 | 11.828 | 11.65 | 193294 |
| 1715294400 | 11.64 | 0.18 | 1.57 | 11.43 | 11.68 | 11.37 | 189867 |
| 1715208000 | 11.46 | 0.1 | 0.88 | 11.28 | 11.49 | 11.27 | 165113 |
| 1715121600 | 11.36 | 0.11 | 0.98 | 11.31 | 11.39 | 11.22 | 97641 |
| 1715035200 | 11.25 | 0.13 | 1.17 | 11.25 | 11.34 | 11.17 | 128838 |
| 1714776000 | 11.12 | 0.07 | 0.63 | 11.1 | 11.21 | 11.07 | 147215 |
| 1714689600 | 11.05 | 0.2 | 1.84 | 10.9 | 11.1 | 10.8 | 161601 |
| 1714603200 | 10.85 | 0.1 | 0.93 | 10.8 | 10.915 | 10.75 | 90368 |
| 1714516800 | 10.75 | -0.2 | -1.83 | 10.94 | 10.96 | 10.75 | 156685 |
| 1714430400 | 10.95 | -0.01 | -0.09 | 11.04 | 11.04 | 10.9 | 60590 |
| 1714171200 | 10.96 | 0.14 | 1.29 | 10.99 | 11.02 | 10.9 | 100659 |
| 1714084800 | 10.82 | -0.11 | -1.01 | 10.85 | 10.89 | 10.73 | 147095 |
| 1713998400 | 10.93 | -0.14 | -1.26 | 11 | 11.07 | 10.83 | 160296 |
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
