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 | 0.962250185048 | 13.51 | 13.76 | 13.49 | 138517 | 13.62329211 | CS |
| 4 | 0.47 | 3.56871678056 | 13.17 | 13.76 | 13.0201 | 116235 | 13.33436921 | CS |
| 12 | 0.1 | 0.738552437223 | 13.54 | 13.76 | 12.37 | 135651 | 13.17091135 | CS |
| 26 | 0.69 | 5.32818532819 | 12.95 | 13.76 | 12.37 | 143685 | 13.17260027 | CS |
| 52 | 1.21 | 9.73451327434 | 12.43 | 13.76 | 11.45 | 150696 | 12.80392569 | CS |
| 156 | -0.02 | -0.146412884334 | 13.66 | 14.46 | 10.92 | 145343 | 12.47847896 | CS |
| 260 | 1.15 | 9.20736589271 | 12.49 | 14.46 | 6.72 | 155752 | 12.30112332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 13.64 | -0.07 | -0.51 | 13.74 | 13.78 | 13.6001 | 121537 |
| 1728600000 | 13.71 | 0.06 | 0.44 | 13.69 | 13.73 | 13.65 | 176228 |
| 1728513600 | 13.65 | 0.04 | 0.29 | 13.67 | 13.74 | 13.49 | 134255 |
| 1728427200 | 13.61 | 0.07 | 0.52 | 13.63 | 13.68 | 13.555 | 69106 |
| 1728340800 | 13.54 | 0.09 | 0.67 | 13.51 | 13.76 | 13.475 | 250229 |
| 1728081600 | 13.45 | 0.14 | 1.05 | 13.39 | 13.5 | 13.35 | 195842 |
| 1727995200 | 13.31 | -0.02 | -0.15 | 13.32 | 13.3286 | 13.22 | 107671 |
| 1727908800 | 13.33 | 0.09 | 0.68 | 13.25 | 13.35 | 13.17 | 134313 |
| 1727822400 | 13.24 | 0.04 | 0.30 | 13.22 | 13.27 | 13.2 | 150306 |
| 1727736000 | 13.2 | 0.07 | 0.53 | 13.14 | 13.22 | 13.13 | 148577 |
| 1727476800 | 13.13 | 0 | 0.00 | 13.13 | 13.15 | 13.03 | 120017 |
| 1727390400 | 13.13 | 0.05 | 0.38 | 13.08 | 13.15 | 13.08 | 118181 |
| 1727304000 | 13.08 | -0.06 | -0.46 | 13.16 | 13.18 | 13.05 | 106698 |
| 1727217600 | 13.14 | 0.05 | 0.38 | 13.05 | 13.15 | 13.0201 | 84336 |
| 1727131200 | 13.09 | -0.07 | -0.53 | 13.15 | 13.17 | 13.07 | 108548 |
| 1726872000 | 13.16 | 0.03 | 0.23 | 13.2 | 13.225 | 13.11 | 83138 |
| 1726785600 | 13.13 | -0.07 | -0.53 | 13.28 | 13.2847 | 13.11 | 123615 |
| 1726699200 | 13.2 | -0.06 | -0.45 | 13.26 | 13.28 | 13.17 | 75523 |
| 1726612800 | 13.26 | 0.13 | 0.99 | 13.16 | 13.27 | 13.07 | 129641 |
| 1726526400 | 13.13 | -0.12 | -0.91 | 13.18 | 13.22 | 13.1 | 89648 |
| 1726267200 | 13.25 | 0.15 | 1.15 | 13.15 | 13.275 | 13.146 | 161052 |
| 1726180800 | 13.1 | 0.03 | 0.23 | 13.09 | 13.146 | 13.0534 | 108855 |
| 1726094400 | 13.07 | 0.04 | 0.31 | 13.07 | 13.09 | 13 | 121325 |
| 1726008000 | 13.03 | 0.01 | 0.08 | 13.05 | 13.06 | 12.99 | 66172 |
| 1725921600 | 13.02 | 0.09 | 0.70 | 12.98 | 13.02 | 12.91 | 68116 |
| 1725662400 | 12.93 | -0.01 | -0.08 | 12.97 | 13 | 12.9 | 118011 |
| 1725576000 | 12.94 | 0.01 | 0.08 | 12.93 | 12.97 | 12.93 | 83041 |
| 1725489600 | 12.93 | -0.02 | -0.15 | 12.92 | 12.99 | 12.91 | 97443 |
| 1725403200 | 12.95 | -0.1 | -0.77 | 13.03 | 13.08 | 12.95 | 150402 |
| 1725057600 | 13.05 | 0.08 | 0.62 | 12.99 | 13.09 | 12.9722 | 163372 |
| 1724971200 | 12.97 | 0.08 | 0.62 | 12.91 | 12.98 | 12.9 | 95156 |
| 1724884800 | 12.89 | 0.01 | 0.08 | 12.91 | 12.94 | 12.86 | 108933 |
| 1724798400 | 12.88 | -0.06 | -0.46 | 12.98 | 13.01 | 12.87 | 150382 |
| 1724712000 | 12.94 | -0.02 | -0.15 | 13 | 13.04 | 12.91 | 115081 |
| 1724452800 | 12.96 | 0.03 | 0.23 | 12.96 | 13 | 12.94 | 72561 |
| 1724366400 | 12.93 | -0.02 | -0.15 | 12.98 | 12.9999 | 12.9 | 86933 |
| 1724280000 | 12.95 | 0.13 | 1.01 | 12.83 | 12.95 | 12.83 | 117581 |
| 1724193600 | 12.82 | -0.05 | -0.39 | 12.86 | 12.9 | 12.81 | 229934 |
| 1724107200 | 12.87 | -0.08 | -0.62 | 12.93 | 12.97 | 12.85 | 154875 |
| 1723848000 | 12.95 | 0.1 | 0.78 | 12.85 | 12.95 | 12.83 | 91419 |
| 1723761600 | 12.85 | -0.13 | -1.00 | 12.92 | 12.9747 | 12.8114 | 162816 |
| 1723675200 | 12.98 | -0.06 | -0.46 | 13.01 | 13.07 | 12.96 | 178276 |
| 1723588800 | 13.04 | -0.02 | -0.15 | 13.07 | 13.1 | 12.9901 | 193211 |
| 1723502400 | 13.06 | 0.03 | 0.23 | 13.07 | 13.13 | 12.995 | 92666 |
| 1723243200 | 13.03 | -0.04 | -0.31 | 13.07 | 13.09 | 12.99 | 130266 |
| 1723156800 | 13.07 | 0.19 | 1.48 | 12.88 | 13.07 | 12.88 | 148617 |
| 1723070400 | 12.88 | 0.07 | 0.55 | 12.86 | 13.01 | 12.86 | 107005 |
| 1722984000 | 12.81 | 0.21 | 1.67 | 12.65 | 12.84 | 12.65 | 145926 |
| 1722897600 | 12.6 | -0.64 | -4.83 | 13.06 | 13.06 | 12.16 | 519570 |
| 1722638400 | 13.24 | -0.3 | -2.22 | 13.47 | 13.47 | 13.22 | 325217 |
| 1722552000 | 13.54 | -0.02 | -0.15 | 13.6 | 13.64 | 13.43 | 196919 |
| 1722465600 | 13.56 | -0.02 | -0.15 | 13.65 | 13.67 | 13.5301 | 198239 |
| 1722379200 | 13.58 | 0.04 | 0.30 | 13.59 | 13.66 | 13.5501 | 241290 |
| 1722292800 | 13.54 | -0.05 | -0.37 | 13.6 | 13.65 | 13.54 | 237762 |
| 1722033600 | 13.59 | 0.05 | 0.37 | 13.56 | 13.69 | 13.54 | 152229 |
| 1721947200 | 13.54 | 0.1 | 0.74 | 13.47 | 13.59 | 13.445 | 115779 |
| 1721860800 | 13.44 | -0.03 | -0.22 | 13.45 | 13.52 | 13.4 | 124265 |
| 1721774400 | 13.47 | -0.03 | -0.22 | 13.52 | 13.5219 | 13.415 | 139903 |
| 1721688000 | 13.5 | -0.03 | -0.22 | 13.54 | 13.57 | 13.46 | 100877 |
| 1721428800 | 13.53 | 0.15 | 1.12 | 13.43 | 13.56 | 13.38 | 1159394 |
| 1721342400 | 13.38 | -0.1 | -0.74 | 13.52 | 13.6 | 13.36 | 238260 |
| 1721256000 | 13.48 | 0.09 | 0.67 | 13.36 | 13.5 | 13.3 | 247231 |
| 1721169600 | 13.39 | 0.08 | 0.60 | 13.3 | 13.42 | 13.28 | 241670 |
| 1721083200 | 13.31 | 0.1 | 0.76 | 13.16 | 13.36 | 13.16 | 314957 |
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
