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 | -0.61 | -4.49521002211 | 13.57 | 13.6 | 12.7655 | 281506 | 12.98661764 | CS |
| 4 | -1 | -7.16332378223 | 13.96 | 14.3 | 12.7655 | 148724 | 13.42787348 | CS |
| 12 | -1.72 | -11.7166212534 | 14.68 | 14.82 | 12.7655 | 111368 | 13.93178472 | CS |
| 26 | -0.27 | -2.04081632653 | 13.23 | 15.15 | 12.7655 | 102547 | 14.08940937 | CS |
| 52 | -1.62 | -11.1111111111 | 14.58 | 15.15 | 12.7655 | 100141 | 14.00697881 | CS |
| 156 | -5.71 | -30.5838243171 | 18.67 | 19.99 | 12.7655 | 116536 | 15.022446 | CS |
| 260 | -3.7 | -22.2088835534 | 16.66 | 21.27 | 10.84 | 98229 | 15.71174642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 12.96 | 0.13 | 1.01 | 12.78 | 12.98 | 12.78 | 92950 |
| 1734997200 | 12.83 | -0.1 | -0.77 | 12.86 | 12.95 | 12.7655 | 178572 |
| 1734738000 | 12.93 | 0.06 | 0.47 | 12.86 | 13.025 | 12.81 | 478902 |
| 1734651600 | 12.87 | -0.09 | -0.69 | 13.03 | 13.1577 | 12.79 | 348144 |
| 1734565200 | 12.96 | -0.5 | -3.71 | 13.45 | 13.53 | 12.94 | 189153 |
| 1734478800 | 13.46 | -0.09 | -0.66 | 13.57 | 13.6 | 13.27 | 212759 |
| 1734392400 | 13.55 | -0.26 | -1.88 | 13.87 | 13.91 | 13.45 | 213891 |
| 1734133200 | 13.81 | 0.06 | 0.44 | 13.74 | 13.85 | 13.721 | 110011 |
| 1734046800 | 13.75 | -0.08 | -0.58 | 13.86 | 13.91 | 13.75 | 89839 |
| 1733960400 | 13.83 | 0 | 0.00 | 13.83 | 13.89 | 13.78 | 173317 |
| 1733874000 | 13.83 | 0.04 | 0.29 | 13.79 | 13.9 | 13.73 | 69527 |
| 1733787600 | 13.79 | -0.02 | -0.14 | 13.85 | 13.88 | 13.75 | 91461 |
| 1733528400 | 13.81 | -0.12 | -0.86 | 13.84 | 13.915 | 13.755 | 110791 |
| 1733442000 | 13.93 | -0.05 | -0.36 | 13.91 | 13.98 | 13.8601 | 79168 |
| 1733355600 | 13.98 | 0.05 | 0.36 | 13.97 | 14 | 13.89 | 54799 |
| 1733269200 | 13.93 | -0.22 | -1.55 | 14.21 | 14.24 | 13.92 | 63379 |
| 1733182800 | 14.15 | -0.02 | -0.14 | 14.14 | 14.17 | 14.04 | 96640 |
| 1732917840 | 14.17 | 0.05 | 0.35 | 14.2 | 14.29 | 14.17 | 61149 |
| 1732750800 | 14.12 | 0.07 | 0.50 | 14.11 | 14.3 | 14.11 | 97086 |
| 1732664400 | 14.05 | 0.11 | 0.79 | 13.96 | 14.12 | 13.83 | 107174 |
| 1732578000 | 13.94 | 0.01 | 0.07 | 13.97 | 14.0699 | 13.915 | 71085 |
| 1732318800 | 13.93 | 0.13 | 0.94 | 13.82 | 13.99 | 13.82 | 104979 |
| 1732232400 | 13.8 | -0.02 | -0.14 | 13.83 | 13.98 | 13.77 | 89495 |
| 1732146000 | 13.82 | -0.1 | -0.72 | 13.81 | 13.9 | 13.75 | 74094 |
| 1732059600 | 13.92 | 0.06 | 0.43 | 13.84 | 13.95 | 13.74 | 77847 |
| 1731973200 | 13.86 | -0.02 | -0.14 | 13.88 | 14 | 13.76 | 118664 |
| 1731714000 | 13.88 | -0.22 | -1.56 | 14.17 | 14.26 | 13.82 | 175661 |
| 1731627600 | 14.1 | -0.27 | -1.88 | 14.34 | 14.385 | 14.05 | 119186 |
| 1731541200 | 14.37 | 0.13 | 0.91 | 14.23 | 14.4 | 14.22 | 95169 |
| 1731454800 | 14.24 | -0.12 | -0.84 | 14.28 | 14.4189 | 14.09 | 117646 |
| 1731368400 | 14.36 | -0.13 | -0.90 | 14.46 | 14.5957 | 14.34 | 80430 |
| 1731109200 | 14.49 | 0.1 | 0.69 | 14.4 | 14.6 | 14.39 | 63185 |
| 1731022800 | 14.39 | -0.14 | -0.96 | 14.48 | 14.6 | 14.33 | 95536 |
| 1730936400 | 14.53 | -0.02 | -0.14 | 14.69 | 14.7 | 14.25 | 165464 |
| 1730850000 | 14.55 | 0.55 | 3.93 | 14.2 | 14.71 | 14.1109 | 271862 |
| 1730763600 | 14 | -0.32 | -2.23 | 14.05 | 14.2 | 13.88 | 167849 |
| 1730500800 | 14.32 | -0.23 | -1.58 | 14.61 | 14.62 | 14.28 | 95205 |
| 1730414400 | 14.55 | -0.19 | -1.29 | 14.68 | 14.82 | 14.55 | 158026 |
| 1730328000 | 14.74 | 0.18 | 1.24 | 14.51 | 14.82 | 14.51 | 147191 |
| 1730241600 | 14.56 | -0.08 | -0.55 | 14.65 | 14.65 | 14.5 | 56775 |
| 1730155200 | 14.64 | 0.33 | 2.31 | 14.38 | 14.66 | 14.37 | 83165 |
| 1729896000 | 14.31 | -0.3 | -2.05 | 14.68 | 14.68 | 14.3 | 72643 |
| 1729809600 | 14.61 | -0.02 | -0.14 | 14.63 | 14.71 | 14.54 | 44696 |
| 1729723200 | 14.63 | 0 | 0.00 | 14.63 | 14.675 | 14.49 | 65130 |
| 1729636800 | 14.63 | 0.05 | 0.34 | 14.55 | 14.65 | 14.52 | 53549 |
| 1729550400 | 14.58 | -0.13 | -0.88 | 14.71 | 14.71 | 14.46 | 53906 |
| 1729291200 | 14.71 | 0.05 | 0.34 | 14.68 | 14.73 | 14.66 | 53513 |
| 1729204800 | 14.66 | 0.02 | 0.14 | 14.68 | 14.69 | 14.55 | 69141 |
| 1729118400 | 14.64 | 0.19 | 1.31 | 14.45 | 14.66 | 14.45 | 82180 |
| 1729032000 | 14.45 | 0.32 | 2.26 | 14.14 | 14.5 | 14.1 | 87375 |
| 1728945600 | 14.13 | 0.03 | 0.21 | 14.16 | 14.19 | 14.04 | 48007 |
| 1728686400 | 14.1 | 0.08 | 0.57 | 14.03 | 14.11 | 13.98 | 64736 |
| 1728600000 | 14.02 | -0.12 | -0.85 | 14.13 | 14.19 | 13.97 | 77095 |
| 1728513600 | 14.14 | -0.07 | -0.49 | 14.25 | 14.25 | 14.1 | 67193 |
| 1728427200 | 14.21 | 0.07 | 0.50 | 14.2 | 14.3 | 14.01 | 97985 |
| 1728340800 | 14.14 | -0.22 | -1.53 | 14.34 | 14.34 | 14.07 | 63838 |
| 1728081600 | 14.36 | -0.05 | -0.35 | 14.45 | 14.48 | 14.27 | 45319 |
| 1727995200 | 14.41 | -0.1 | -0.69 | 14.45 | 14.58 | 14.395 | 62959 |
| 1727908800 | 14.51 | -0.03 | -0.21 | 14.54 | 14.6011 | 14.455 | 146011 |
| 1727822400 | 14.54 | -0.1 | -0.68 | 14.68 | 14.68 | 14.505 | 61164 |
| 1727736000 | 14.64 | 0.06 | 0.41 | 14.5 | 14.64 | 14.5 | 49203 |
| 1727476800 | 14.58 | 0.03 | 0.21 | 14.57 | 14.6463 | 14.53 | 82639 |
| 1727390400 | 14.55 | -0.17 | -1.15 | 14.75 | 14.77 | 14.5 | 78708 |
| 1727304000 | 14.72 | -0.05 | -0.34 | 14.82 | 14.82 | 14.6399 | 48819 |
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
