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 | 0.11 | 0.863422291994 | 12.74 | 12.99 | 12.28 | 496757 | 12.60790889 | CS |
| 4 | -1.02 | -7.35400144196 | 13.87 | 14.01 | 12.28 | 659861 | 13.12797954 | CS |
| 12 | 1.82 | 16.5004533092 | 11.03 | 14.28 | 10.77 | 665315 | 12.8654143 | CS |
| 26 | 4.69 | 57.4754901961 | 8.16 | 14.28 | 8.125 | 558962 | 11.49511922 | CS |
| 52 | 2.64 | 25.8570029383 | 10.21 | 14.28 | 7.08 | 632632 | 9.76159683 | CS |
| 156 | -1.26 | -8.92983699504 | 14.11 | 14.28 | 7.08 | 357695 | 10.24265996 | CS |
| 260 | 0.75 | 6.19834710744 | 12.1 | 15.56 | 7.08 | 358609 | 10.41780091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 12.84 | 0.23 | 1.82 | 12.71 | 13.06 | 12.71 | 689323 |
| 1735688400 | 12.61 | 0.18 | 1.45 | 12.52 | 12.659 | 12.36 | 547410 |
| 1735602000 | 12.43 | -0.17 | -1.35 | 12.5 | 12.61 | 12.28 | 633919 |
| 1735342800 | 12.6 | -0.35 | -2.70 | 12.85 | 12.98 | 12.57 | 495778 |
| 1735256400 | 12.95 | 0.13 | 1.01 | 12.74 | 12.99 | 12.66 | 329046 |
| 1735077840 | 12.82 | 0.1 | 0.79 | 12.71 | 12.87 | 12.71 | 173768 |
| 1734997200 | 12.72 | -0.17 | -1.32 | 12.97 | 13.05 | 12.64 | 533735 |
| 1734738000 | 12.89 | 0.17 | 1.34 | 12.52 | 13.13 | 12.52 | 868111 |
| 1734651600 | 12.72 | -0.14 | -1.09 | 12.98 | 13.1 | 12.5348 | 645470 |
| 1734565200 | 12.86 | -0.63 | -4.67 | 13.52 | 13.93 | 12.78 | 891376 |
| 1734478800 | 13.49 | 0.18 | 1.35 | 13.2 | 13.56 | 12.78 | 1682052 |
| 1734392400 | 13.31 | 0.06 | 0.45 | 13.21 | 13.35 | 13.15 | 682838 |
| 1734133200 | 13.25 | -0.03 | -0.23 | 13.37 | 13.42 | 13.08 | 535200 |
| 1734046800 | 13.28 | -0.34 | -2.50 | 13.57 | 13.75 | 13.26 | 639814 |
| 1733960400 | 13.62 | 0.28 | 2.10 | 13.42 | 13.695 | 13.37 | 511372 |
| 1733874000 | 13.34 | 0.05 | 0.38 | 13.28 | 13.52 | 13.11 | 584407 |
| 1733787600 | 13.29 | 0.05 | 0.38 | 13.32 | 13.37 | 13.17 | 830434 |
| 1733528400 | 13.24 | -0.46 | -3.36 | 13.82 | 13.8773 | 13.225 | 613015 |
| 1733442000 | 13.7 | -0.2 | -1.44 | 13.93 | 14.01 | 13.68 | 891619 |
| 1733355600 | 13.9 | -0.05 | -0.36 | 13.96 | 14.2 | 13.77 | 1210799 |
| 1733269200 | 13.95 | -0.15 | -1.06 | 14.22 | 14.24 | 13.91 | 1132321 |
| 1733182800 | 14.1 | 0 | 0.00 | 14.22 | 14.26 | 14.05 | 1176661 |
| 1732917840 | 14.1 | -0.07 | -0.49 | 14.16 | 14.28 | 14.04 | 587681 |
| 1732750800 | 14.17 | 0.25 | 1.80 | 13.89 | 14.205 | 13.89 | 596125 |
| 1732664400 | 13.92 | -0.07 | -0.50 | 13.9 | 14 | 13.825 | 674425 |
| 1732578000 | 13.99 | 0.2 | 1.45 | 13.92 | 14.21 | 13.86 | 2722566 |
| 1732318800 | 13.79 | 0.19 | 1.40 | 13.73 | 13.82 | 13.54 | 836056 |
| 1732232400 | 13.6 | 0.46 | 3.50 | 13.25 | 13.67 | 12.97 | 1761162 |
| 1732146000 | 13.14 | 0.84 | 6.83 | 12.3 | 13.14 | 12.295 | 2971797 |
| 1732059600 | 12.3 | 0.2 | 1.65 | 11.88 | 12.38 | 11.85 | 691000 |
| 1731973200 | 12.1 | 0.07 | 0.58 | 12 | 12.2155 | 11.98 | 535939 |
| 1731714000 | 12.03 | 0.13 | 1.09 | 11.97 | 12.105 | 11.85 | 612535 |
| 1731627600 | 11.9 | 0.1 | 0.85 | 11.86 | 12.02 | 11.775 | 654448 |
| 1731541200 | 11.8 | -0.28 | -2.32 | 12.25 | 12.285 | 11.78 | 623149 |
| 1731454800 | 12.08 | -0.15 | -1.23 | 11.85 | 12.377 | 11.71 | 1076725 |
| 1731368400 | 12.23 | 0.55 | 4.71 | 11.75 | 12.23 | 11.49 | 1751387 |
| 1731109200 | 11.68 | 0.32 | 2.82 | 11.49 | 11.89 | 11.22 | 1171597 |
| 1731022800 | 11.36 | -0.07 | -0.61 | 11.43 | 11.445 | 11.27 | 473357 |
| 1730936400 | 11.43 | 0.3 | 2.70 | 11.5 | 11.6 | 11.25 | 486321 |
| 1730850000 | 11.13 | 0.28 | 2.58 | 10.85 | 11.13 | 10.81 | 203744 |
| 1730763600 | 10.85 | -0.04 | -0.37 | 10.89 | 10.94 | 10.77 | 192220 |
| 1730500800 | 10.89 | -0.16 | -1.45 | 11.12 | 11.17 | 10.88 | 244885 |
| 1730414400 | 11.05 | -0.2 | -1.78 | 11.27 | 11.34 | 11.04 | 152756 |
| 1730328000 | 11.25 | -0.09 | -0.79 | 11.34 | 11.46 | 11.24 | 144817 |
| 1730241600 | 11.34 | 0.14 | 1.25 | 11.14 | 11.36 | 11.12 | 207820 |
| 1730155200 | 11.2 | 0.08 | 0.72 | 11.21 | 11.37 | 11.175 | 264571 |
| 1729896000 | 11.12 | 0.04 | 0.36 | 11.13 | 11.22 | 11 | 266431 |
| 1729809600 | 11.08 | 0.13 | 1.19 | 11.02 | 11.09 | 10.965 | 187071 |
| 1729723200 | 10.95 | -0.32 | -2.84 | 11.19 | 11.29 | 10.805 | 361901 |
| 1729636800 | 11.27 | 0.09 | 0.81 | 11.2 | 11.35 | 11.165 | 277137 |
| 1729550400 | 11.18 | -0.11 | -0.97 | 11.31 | 11.33 | 11.07 | 222650 |
| 1729291200 | 11.29 | 0.04 | 0.36 | 11.27 | 11.35 | 11.1 | 423850 |
| 1729204800 | 11.25 | -0.16 | -1.40 | 11.41 | 11.46 | 11.1799 | 401785 |
| 1729118400 | 11.41 | 0.21 | 1.88 | 11.25 | 11.4696 | 11.25 | 346027 |
| 1729032000 | 11.2 | 0.01 | 0.09 | 11.21 | 11.275 | 11.17 | 181183 |
| 1728945600 | 11.19 | 0.07 | 0.63 | 11.18 | 11.23 | 11.08 | 194557 |
| 1728686400 | 11.12 | 0.07 | 0.63 | 11.12 | 11.21 | 11.11 | 168387 |
| 1728600000 | 11.05 | 0.03 | 0.27 | 11.06 | 11.14 | 10.955 | 207394 |
| 1728513600 | 11.02 | 0.04 | 0.36 | 10.97 | 11.065 | 10.95 | 174211 |
| 1728427200 | 10.98 | 0 | 0.00 | 11.02 | 11.03 | 10.94 | 170070 |
| 1728340800 | 10.98 | -0.07 | -0.63 | 11.11 | 11.16 | 10.92 | 224885 |
| 1728081600 | 11.05 | 0.11 | 1.01 | 10.94 | 11.1365 | 10.88 | 881896 |
| 1727995200 | 10.94 | 0.19 | 1.77 | 10.74 | 10.96 | 10.74 | 205259 |
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
