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 | 0.02 | 0.148257968866 | 13.49 | 13.5599 | 13.2301 | 221523 | 13.41711043 | CS |
| 4 | 0.29 | 2.19364599092 | 13.22 | 13.6081 | 13.22 | 212920 | 13.46738001 | CS |
| 12 | -0.33 | -2.38439306358 | 13.84 | 14.16 | 13.18 | 195871 | 13.74040288 | CS |
| 26 | 0.1126 | 0.840461582098 | 13.3974 | 14.36 | 12.99 | 200139 | 13.70716953 | CS |
| 52 | 0.64 | 4.9728049728 | 12.87 | 14.36 | 12.395 | 211697 | 13.44834427 | CS |
| 156 | -3.46 | -20.3889216264 | 16.97 | 17.0144 | 10.6984 | 169546 | 13.25189583 | CS |
| 260 | -6.43 | -32.2467402207 | 19.94 | 20.25 | 8.842 | 143861 | 14.17576532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 13.51 | 0.05 | 0.37 | 13.53 | 13.54 | 13.41 | 176788 |
| 1737070800 | 13.46 | 0.06 | 0.45 | 13.45 | 13.47 | 13.4 | 175575 |
| 1736984400 | 13.4 | 0.03 | 0.22 | 13.4 | 13.46 | 13.39 | 181103 |
| 1736898000 | 13.37 | 0.03 | 0.22 | 13.4 | 13.4 | 13.3 | 180620 |
| 1736811600 | 13.34 | -0.13 | -0.97 | 13.31 | 13.37 | 13.2301 | 200664 |
| 1736552400 | 13.47 | -0.07 | -0.52 | 13.49 | 13.5599 | 13.33 | 369653 |
| 1736379600 | 13.54 | 0 | 0.00 | 13.53 | 13.54 | 13.41 | 300027 |
| 1736293200 | 13.54 | -0.06 | -0.44 | 13.55 | 13.6 | 13.46 | 206841 |
| 1736206800 | 13.6 | 0.02 | 0.15 | 13.5864 | 13.6 | 13.5 | 190023 |
| 1735947600 | 13.58 | 0.07 | 0.52 | 13.56 | 13.6081 | 13.5 | 135734 |
| 1735861200 | 13.51 | 0.09 | 0.67 | 13.46 | 13.53 | 13.43 | 242142 |
| 1735688400 | 13.42 | 0.03 | 0.22 | 13.45 | 13.5 | 13.3 | 211230 |
| 1735602000 | 13.39 | -0.03 | -0.22 | 13.35 | 13.42 | 13.32 | 174068 |
| 1735342800 | 13.42 | -0.08 | -0.59 | 13.49 | 13.53 | 13.34 | 165729 |
| 1735256400 | 13.5 | 0.02 | 0.15 | 13.5 | 13.54 | 13.4401 | 359869 |
| 1735077840 | 13.48 | 0.04 | 0.30 | 13.49 | 13.5 | 13.42 | 113227 |
| 1734997200 | 13.44 | 0.01 | 0.07 | 13.43 | 13.47 | 13.3417 | 166830 |
| 1734738000 | 13.43 | 0.11 | 0.83 | 13.22 | 13.48 | 13.22 | 246309 |
| 1734651600 | 13.32 | -0.27 | -1.99 | 13.55 | 13.6 | 13.18 | 708868 |
| 1734565200 | 13.59 | -0.23 | -1.66 | 13.77 | 13.8 | 13.5312 | 246603 |
| 1734478800 | 13.82 | -0.03 | -0.22 | 13.88 | 13.88 | 13.75 | 220997 |
| 1734392400 | 13.85 | -0.03 | -0.22 | 13.9 | 13.91 | 13.79 | 198971 |
| 1734133200 | 13.88 | 0.02 | 0.14 | 13.9507 | 13.9513 | 13.83 | 218544 |
| 1734046800 | 13.86 | -0.24 | -1.70 | 13.995 | 14.005 | 13.85 | 169768 |
| 1733960400 | 14.1 | 0.01 | 0.07 | 14.1272 | 14.1272 | 14.05 | 148645 |
| 1733874000 | 14.09 | 0.02 | 0.13 | 14.14 | 14.16 | 14.05 | 517434 |
| 1733787600 | 14.072 | 0.04 | 0.30 | 14.035 | 14.08 | 14.02 | 168493 |
| 1733528400 | 14.03 | 0 | 0.00 | 14.1323 | 14.1323 | 14.002 | 247514 |
| 1733442000 | 14.03 | -0.09 | -0.64 | 14.09 | 14.13 | 14.03 | 115137 |
| 1733355600 | 14.12 | 0.03 | 0.21 | 14.13 | 14.14 | 14.11 | 151708 |
| 1733269200 | 14.09 | -0.02 | -0.14 | 14.13 | 14.131 | 14.08 | 112608 |
| 1733182800 | 14.11 | 0.05 | 0.36 | 14.03 | 14.12 | 14.02 | 202925 |
| 1732917840 | 14.06 | 0 | 0.00 | 14.056 | 14.07 | 14.02 | 70295 |
| 1732750800 | 14.06 | -0.01 | -0.07 | 14.0568 | 14.078 | 13.97 | 125248 |
| 1732664400 | 14.07 | 0.04 | 0.29 | 14.016 | 14.07 | 13.99 | 136094 |
| 1732578000 | 14.03 | 0.02 | 0.14 | 13.985 | 14.03 | 13.94 | 160343 |
| 1732318800 | 14.01 | 0.04 | 0.29 | 14 | 14.0181 | 13.94 | 170565 |
| 1732232400 | 13.97 | 0.03 | 0.22 | 13.94 | 13.97 | 13.91 | 119630 |
| 1732146000 | 13.94 | -0.06 | -0.43 | 13.95 | 13.99 | 13.93 | 111583 |
| 1732059600 | 14 | 0.07 | 0.50 | 13.95 | 14 | 13.93 | 125150 |
| 1731973200 | 13.93 | 0.03 | 0.22 | 13.92 | 13.9499 | 13.89 | 154456 |
| 1731714000 | 13.9 | 0.01 | 0.07 | 13.89 | 13.9 | 13.8 | 161540 |
| 1731627600 | 13.89 | 0.02 | 0.14 | 13.9266 | 13.9266 | 13.78 | 188175 |
| 1731541200 | 13.87 | 0.01 | 0.07 | 13.88 | 13.88 | 13.8201 | 166904 |
| 1731454800 | 13.86 | -0.14 | -1.00 | 13.87 | 13.97 | 13.8145 | 278785 |
| 1731368400 | 14 | 0.01 | 0.07 | 14.075 | 14.075 | 13.96 | 221087 |
| 1731109200 | 13.99 | 0.13 | 0.94 | 13.925 | 14.07 | 13.914 | 333207 |
| 1731022800 | 13.86 | 0 | 0.00 | 13.8965 | 13.96 | 13.86 | 225747 |
| 1730936400 | 13.86 | 0.03 | 0.22 | 13.8586 | 13.9 | 13.84 | 190445 |
| 1730850000 | 13.83 | 0.06 | 0.44 | 13.7889 | 13.83 | 13.77 | 121133 |
| 1730763600 | 13.77 | -0.05 | -0.36 | 13.8 | 13.8 | 13.77 | 97732 |
| 1730500800 | 13.82 | 0.04 | 0.29 | 13.8 | 13.86 | 13.771 | 213764 |
| 1730414400 | 13.78 | 0.01 | 0.07 | 13.75 | 13.79 | 13.75 | 121355 |
| 1730328000 | 13.77 | 0.02 | 0.15 | 13.7838 | 13.8 | 13.75 | 91174 |
| 1730241600 | 13.75 | -0.03 | -0.22 | 13.74 | 13.77 | 13.7 | 117685 |
| 1730155200 | 13.78 | -0.07 | -0.51 | 13.87 | 13.875 | 13.77 | 113664 |
| 1729896000 | 13.85 | 0.05 | 0.36 | 13.84 | 13.87 | 13.8 | 105148 |
| 1729809600 | 13.8 | -0.02 | -0.14 | 13.86 | 13.86 | 13.78 | 109781 |
| 1729723200 | 13.82 | -0.05 | -0.36 | 13.876 | 13.89 | 13.78 | 156103 |
| 1729636800 | 13.87 | -0.03 | -0.22 | 13.91 | 13.9199 | 13.84 | 106443 |
| 1729550400 | 13.9 | -0.01 | -0.07 | 13.93 | 13.95 | 13.86 | 146980 |
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
