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 | -0.055 | -0.441412520064 | 12.46 | 12.67 | 12.375 | 150659 | 12.57686533 | CS |
| 4 | -0.295 | -2.32283464567 | 12.7 | 13.05 | 12.375 | 146250 | 12.78678513 | CS |
| 12 | -0.425 | -3.31254871395 | 12.83 | 13.11 | 12.2344 | 156034 | 12.69116718 | CS |
| 26 | 0.495 | 4.15617128463 | 11.91 | 13.11 | 11.87 | 169279 | 12.54864891 | CS |
| 52 | 0.925 | 8.0574912892 | 11.48 | 13.11 | 11.05 | 163704 | 12.06950269 | CS |
| 156 | -2.615 | -17.4101198402 | 15.02 | 15.33 | 10.08 | 148907 | 11.77111487 | CS |
| 260 | -2.445 | -16.4646464646 | 14.85 | 16.1 | 8.62 | 146802 | 12.62112417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 12.53 | -0.1 | -0.79 | 12.58 | 12.61 | 12.485 | 173668 |
| 1735077840 | 12.63 | 0.02 | 0.16 | 12.63 | 12.63 | 12.56 | 120942 |
| 1734997200 | 12.61 | 0.06 | 0.48 | 12.52 | 12.67 | 12.48 | 166466 |
| 1734738000 | 12.55 | 0.09 | 0.72 | 12.46 | 12.55 | 12.45 | 141558 |
| 1734651600 | 12.46 | -0.09 | -0.72 | 12.56 | 12.59 | 12.42 | 145721 |
| 1734565200 | 12.55 | -0.14 | -1.10 | 12.74 | 12.7877 | 12.51 | 127414 |
| 1734478800 | 12.69 | -0.19 | -1.48 | 12.86 | 12.9 | 12.63 | 128000 |
| 1734392400 | 12.88 | 0.04 | 0.31 | 12.89 | 12.94 | 12.81 | 160296 |
| 1734133200 | 12.84 | 0.02 | 0.16 | 12.86 | 12.88 | 12.79 | 122958 |
| 1734046800 | 12.82 | -0.1 | -0.77 | 12.82 | 12.89 | 12.7628 | 131630 |
| 1733960400 | 12.92 | -0.05 | -0.39 | 13.03 | 13.045 | 12.88 | 181748 |
| 1733874000 | 12.97 | 0.02 | 0.15 | 12.99 | 13.04 | 12.9 | 110233 |
| 1733787600 | 12.95 | -0.07 | -0.54 | 13.04 | 13.05 | 12.95 | 116729 |
| 1733528400 | 13.02 | 0.04 | 0.31 | 13.04 | 13.04 | 12.96 | 100294 |
| 1733442000 | 12.98 | -0.03 | -0.23 | 13.02 | 13.03 | 12.89 | 133514 |
| 1733355600 | 13.01 | 0.05 | 0.39 | 12.99 | 13.05 | 12.94 | 202473 |
| 1733269200 | 12.96 | 0.16 | 1.25 | 12.85 | 12.96 | 12.84 | 241036 |
| 1733182800 | 12.8 | 0.1 | 0.79 | 12.72 | 12.8 | 12.68 | 150180 |
| 1732917840 | 12.7 | 0.09 | 0.71 | 12.7 | 12.7212 | 12.66 | 123893 |
| 1732750800 | 12.61 | 0.04 | 0.32 | 12.59 | 12.7 | 12.5133 | 166882 |
| 1732664400 | 12.57 | -0.27 | -2.10 | 12.85 | 12.91 | 12.51 | 335361 |
| 1732578000 | 12.84 | -0.06 | -0.47 | 12.93 | 12.97 | 12.805 | 112548 |
| 1732318800 | 12.9 | 0.21 | 1.65 | 12.72 | 12.9 | 12.7 | 178645 |
| 1732232400 | 12.69 | 0.14 | 1.12 | 12.58 | 12.69 | 12.56 | 148436 |
| 1732146000 | 12.55 | 0.15 | 1.21 | 12.45 | 12.55 | 12.44 | 173510 |
| 1732059600 | 12.4 | 0.05 | 0.40 | 12.33 | 12.42 | 12.32 | 184773 |
| 1731973200 | 12.35 | 0.01 | 0.08 | 12.3 | 12.37 | 12.26 | 148672 |
| 1731714000 | 12.34 | -0.07 | -0.56 | 12.4 | 12.41 | 12.2344 | 328668 |
| 1731627600 | 12.41 | -0.15 | -1.19 | 12.52 | 12.54 | 12.345 | 267130 |
| 1731541200 | 12.56 | -0.2 | -1.57 | 12.83 | 12.83 | 12.55 | 230308 |
| 1731454800 | 12.76 | -0.13 | -1.01 | 12.95 | 12.97 | 12.67 | 190380 |
| 1731368400 | 12.89 | -0.08 | -0.62 | 13.06 | 13.11 | 12.85 | 129677 |
| 1731109200 | 12.97 | 0.1 | 0.78 | 12.89 | 12.98 | 12.88 | 150535 |
| 1731022800 | 12.87 | 0.17 | 1.34 | 12.75 | 12.87 | 12.6734 | 195583 |
| 1730936400 | 12.7 | 0.14 | 1.11 | 12.62 | 12.71 | 12.57 | 244435 |
| 1730850000 | 12.56 | 0.06 | 0.48 | 12.57 | 12.59 | 12.51 | 137223 |
| 1730763600 | 12.5 | -0.07 | -0.56 | 12.64 | 12.66 | 12.4819 | 134941 |
| 1730500800 | 12.57 | -0.04 | -0.32 | 12.6 | 12.67 | 12.57 | 119580 |
| 1730414400 | 12.61 | 0 | 0.00 | 12.65 | 12.6596 | 12.57 | 106218 |
| 1730328000 | 12.61 | 0.12 | 0.96 | 12.55 | 12.61 | 12.5201 | 146088 |
| 1730241600 | 12.49 | -0.18 | -1.42 | 12.67 | 12.67 | 12.47 | 151568 |
| 1730155200 | 12.67 | -0.1 | -0.78 | 12.83 | 12.83 | 12.65 | 102553 |
| 1729896000 | 12.77 | 0.06 | 0.47 | 12.74 | 12.775 | 12.733 | 108953 |
| 1729809600 | 12.71 | 0.08 | 0.63 | 12.68 | 12.72 | 12.65 | 106732 |
| 1729723200 | 12.63 | -0.03 | -0.24 | 12.67 | 12.69 | 12.61 | 131014 |
| 1729636800 | 12.66 | -0.02 | -0.16 | 12.65 | 12.69 | 12.63 | 141254 |
| 1729550400 | 12.68 | -0.01 | -0.08 | 12.71 | 12.71 | 12.6601 | 136344 |
| 1729291200 | 12.69 | 0 | 0.00 | 12.72 | 12.72 | 12.65 | 132352 |
| 1729204800 | 12.69 | 0.03 | 0.24 | 12.68 | 12.72 | 12.64 | 133706 |
| 1729118400 | 12.66 | 0.09 | 0.72 | 12.6 | 12.67 | 12.6 | 149964 |
| 1729032000 | 12.57 | -0.1 | -0.79 | 12.71 | 12.71 | 12.55 | 163014 |
| 1728945600 | 12.67 | -0.01 | -0.08 | 12.73 | 12.75 | 12.6209 | 131332 |
| 1728686400 | 12.68 | -0.1 | -0.78 | 12.76 | 12.765 | 12.65 | 132569 |
| 1728600000 | 12.78 | -0.12 | -0.93 | 12.81 | 12.825 | 12.72 | 125877 |
| 1728513600 | 12.9 | 0.05 | 0.39 | 12.88 | 12.9 | 12.82 | 155672 |
| 1728427200 | 12.85 | 0.01 | 0.08 | 12.89 | 12.89 | 12.8 | 111865 |
| 1728340800 | 12.84 | 0 | 0.00 | 12.87 | 12.89 | 12.81 | 136402 |
| 1728081600 | 12.84 | 0.01 | 0.08 | 12.83 | 12.8963 | 12.83 | 190481 |
| 1727995200 | 12.83 | -0.06 | -0.47 | 12.88 | 12.9419 | 12.765 | 144648 |
| 1727908800 | 12.89 | 0.05 | 0.39 | 12.83 | 12.915 | 12.83 | 107859 |
| 1727822400 | 12.84 | 0.06 | 0.47 | 12.78 | 12.855 | 12.78 | 131662 |
| 1727736000 | 12.78 | 0.04 | 0.31 | 12.74 | 12.8294 | 12.73 | 208775 |
| 1727476800 | 12.74 | 0.04 | 0.31 | 12.72 | 12.74 | 12.7 | 99559 |
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
