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 | 13.5 | 13.52 | 12.94 | 97198 | 13.19863963 | CS |
| 4 | 0.08 | 0.608365019011 | 13.15 | 13.56 | 12.91 | 115303 | 13.18551977 | CS |
| 12 | 0.26 | 2.00462606014 | 12.97 | 13.72 | 12.741 | 136506 | 13.21283393 | CS |
| 26 | 1.63 | 14.0517241379 | 11.6 | 13.72 | 11.13 | 141475 | 12.72927516 | CS |
| 52 | 2.46 | 22.8412256267 | 10.77 | 13.72 | 10.69 | 108487 | 12.31096847 | CS |
| 156 | -2.33 | -14.9742930591 | 15.56 | 16.221 | 9.7 | 87544 | 12.54350593 | CS |
| 260 | -4.67 | -26.0893854749 | 17.9 | 19.8 | 6.37 | 95431 | 13.06098484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 13.23 | 0.13 | 0.99 | 13.06 | 13.26 | 13.05 | 97009 |
| 1731714000 | 13.1 | -0.11 | -0.83 | 13.07 | 13.24 | 12.94 | 103282 |
| 1731627600 | 13.21 | -0.03 | -0.23 | 13.29 | 13.29 | 13.15 | 65474 |
| 1731541200 | 13.24 | 0.02 | 0.15 | 13.25 | 13.35 | 13.17 | 84877 |
| 1731454800 | 13.22 | -0.3 | -2.22 | 13.5 | 13.52 | 13.22 | 135349 |
| 1731368400 | 13.52 | -0.01 | -0.07 | 13.53 | 13.56 | 13.49 | 121878 |
| 1731109200 | 13.53 | 0.16 | 1.20 | 13.45 | 13.55 | 13.39 | 197895 |
| 1731022800 | 13.37 | 0.12 | 0.91 | 13.2 | 13.42 | 13.1901 | 76780 |
| 1730936400 | 13.25 | -0.02 | -0.15 | 13.46 | 13.46 | 13.12 | 143693 |
| 1730850000 | 13.27 | 0.17 | 1.30 | 13.14 | 13.3438 | 13.0484 | 138889 |
| 1730763600 | 13.1 | 0.05 | 0.38 | 13.09 | 13.21 | 13.06 | 95980 |
| 1730500800 | 13.05 | -0.03 | -0.23 | 13.16 | 13.25 | 12.96 | 121071 |
| 1730414400 | 13.08 | 0.03 | 0.23 | 13.05 | 13.1499 | 13.01 | 149788 |
| 1730328000 | 13.05 | 0.07 | 0.54 | 12.98 | 13.0888 | 12.98 | 84662 |
| 1730241600 | 12.98 | -0.09 | -0.69 | 13.04 | 13.0599 | 12.91 | 103712 |
| 1730155200 | 13.07 | -0.02 | -0.15 | 13.13 | 13.149 | 13.0363 | 180852 |
| 1729896000 | 13.09 | 0.12 | 0.93 | 13.04 | 13.24 | 13.04 | 121835 |
| 1729809600 | 12.97 | -0.08 | -0.61 | 13.06 | 13.07 | 12.9502 | 103364 |
| 1729723200 | 13.05 | -0.02 | -0.15 | 13.1 | 13.19 | 13.006 | 85189 |
| 1729636800 | 13.07 | -0.08 | -0.61 | 13.15 | 13.15 | 13.06 | 94486 |
| 1729550400 | 13.15 | -0.07 | -0.53 | 13.22 | 13.236 | 13.13 | 129798 |
| 1729291200 | 13.22 | 0.07 | 0.53 | 13.15 | 13.23 | 13.11 | 85741 |
| 1729204800 | 13.15 | -0.02 | -0.15 | 13.24 | 13.24 | 13.12 | 101883 |
| 1729118400 | 13.17 | 0.14 | 1.07 | 13.03 | 13.21 | 13.03 | 159513 |
| 1729032000 | 13.03 | -0.19 | -1.44 | 13.14 | 13.1804 | 13.01 | 199828 |
| 1728945600 | 13.22 | -0.03 | -0.23 | 13.26 | 13.26 | 13.195 | 133923 |
| 1728686400 | 13.25 | 0.03 | 0.23 | 13.25 | 13.27 | 13.16 | 170101 |
| 1728600000 | 13.22 | 0 | 0.00 | 13.2 | 13.2563 | 13.16 | 101778 |
| 1728513600 | 13.22 | 0.06 | 0.46 | 13.16 | 13.2799 | 13.16 | 136579 |
| 1728427200 | 13.16 | -0.02 | -0.15 | 13.16 | 13.2484 | 13.11 | 144039 |
| 1728340800 | 13.18 | -0.1 | -0.75 | 13.28 | 13.28 | 13.16 | 215367 |
| 1728081600 | 13.28 | -0.02 | -0.15 | 13.3 | 13.32 | 13.26 | 147827 |
| 1727995200 | 13.3 | -0.08 | -0.60 | 13.38 | 13.49 | 13.25 | 133526 |
| 1727908800 | 13.38 | -0.15 | -1.11 | 13.59 | 13.59 | 13.38 | 148403 |
| 1727822400 | 13.53 | -0.14 | -1.02 | 13.7 | 13.72 | 13.51 | 203168 |
| 1727736000 | 13.67 | 0.09 | 0.66 | 13.58 | 13.7 | 13.5449 | 169687 |
| 1727476800 | 13.58 | 0.12 | 0.89 | 13.46 | 13.58 | 13.4545 | 92862 |
| 1727390400 | 13.46 | 0.07 | 0.52 | 13.48 | 13.48 | 13.3789 | 128688 |
| 1727304000 | 13.39 | -0.03 | -0.22 | 13.45 | 13.49 | 13.355 | 138804 |
| 1727217600 | 13.42 | 0.12 | 0.90 | 13.33 | 13.42 | 13.3 | 138688 |
| 1727131200 | 13.3 | -0.02 | -0.15 | 13.36 | 13.4017 | 13.25 | 190626 |
| 1726872000 | 13.32 | -0.08 | -0.60 | 13.43 | 13.43 | 13.3 | 153718 |
| 1726785600 | 13.4 | -0.04 | -0.30 | 13.53 | 13.53 | 13.35 | 222015 |
| 1726699200 | 13.44 | 0.06 | 0.45 | 13.37 | 13.525 | 13.35 | 162033 |
| 1726612800 | 13.38 | 0.08 | 0.60 | 13.32 | 13.4194 | 13.32 | 162111 |
| 1726526400 | 13.3 | 0.11 | 0.83 | 13.22 | 13.32 | 13.2 | 124496 |
| 1726267200 | 13.19 | -0.02 | -0.15 | 13.18 | 13.22 | 13.15 | 93347 |
| 1726180800 | 13.21 | 0.03 | 0.23 | 13.18 | 13.22 | 13.16 | 159061 |
| 1726094400 | 13.18 | 0.04 | 0.30 | 13.17 | 13.18 | 13.07 | 97562 |
| 1726008000 | 13.14 | 0.01 | 0.08 | 13.19 | 13.19 | 13.1 | 120980 |
| 1725921600 | 13.13 | 0.01 | 0.08 | 13.16 | 13.16 | 13.0845 | 154357 |
| 1725662400 | 13.12 | 0.03 | 0.23 | 13.16 | 13.16 | 13.07 | 124836 |
| 1725576000 | 13.09 | 0.02 | 0.15 | 13.15 | 13.15 | 13.052 | 97263 |
| 1725489600 | 13.07 | 0.04 | 0.31 | 13.07 | 13.17 | 13.01 | 216343 |
| 1725403200 | 13.03 | 0.03 | 0.23 | 13.05 | 13.05 | 12.97 | 181924 |
| 1725057600 | 13 | 0.21 | 1.64 | 12.86 | 13 | 12.8 | 151996 |
| 1724971200 | 12.79 | 0.02 | 0.16 | 12.77 | 12.83 | 12.741 | 123719 |
| 1724884800 | 12.77 | -0.12 | -0.93 | 12.84 | 12.9 | 12.7541 | 202939 |
| 1724798400 | 12.89 | -0.08 | -0.62 | 12.97 | 12.9799 | 12.88 | 128282 |
| 1724712000 | 12.97 | 0.06 | 0.46 | 12.94 | 13 | 12.93 | 185820 |
| 1724452800 | 12.91 | 0.17 | 1.33 | 12.81 | 12.92 | 12.74 | 302647 |
| 1724366400 | 12.74 | -0.02 | -0.16 | 12.75 | 12.8013 | 12.7202 | 110210 |
| 1724280000 | 12.76 | 0 | 0.00 | 12.8 | 12.8 | 12.75 | 81721 |
| 1724193600 | 12.76 | -0.03 | -0.23 | 12.81 | 12.81 | 12.73 | 94712 |
| 1724107200 | 12.79 | 0.11 | 0.87 | 12.65 | 12.855 | 12.64 | 99375 |
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
