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 | 0.176991150442 | 11.3 | 11.42 | 10.855 | 294040 | 11.06736167 | CS |
| 4 | -0.56 | -4.7138047138 | 11.88 | 12.15 | 10.77 | 276186 | 11.27194766 | CS |
| 12 | -0.72 | -5.98006644518 | 12.04 | 13.36 | 10.77 | 364979 | 12.1911217 | CS |
| 26 | 1.02 | 9.90291262136 | 10.3 | 15.26 | 10.2 | 560863 | 12.69512504 | CS |
| 52 | -3.03 | -21.1149825784 | 14.35 | 16.36 | 10.12 | 468738 | 12.7309041 | CS |
| 156 | 1.08 | 10.546875 | 10.24 | 16.36 | 8.89 | 343046 | 12.30058229 | CS |
| 260 | 1.08 | 10.546875 | 10.24 | 16.36 | 8.89 | 343046 | 12.30058229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 11.12 | 0 | 0.00 | 11.03 | 11.23 | 10.97 | 189377 |
| 1721342400 | 11.12 | -0.18 | -1.59 | 11.25 | 11.42 | 11.05 | 216844 |
| 1721256000 | 11.3 | 0.35 | 3.20 | 10.99 | 11.33 | 10.915 | 232125 |
| 1721169600 | 10.95 | -0.06 | -0.54 | 11.01 | 11.091 | 10.91 | 461122 |
| 1721083200 | 11.01 | -0.34 | -3.00 | 11.3 | 11.3 | 10.855 | 370734 |
| 1720824000 | 11.35 | 0.09 | 0.80 | 11.33 | 11.39 | 11.18 | 269916 |
| 1720737600 | 11.26 | 0.44 | 4.07 | 11.05 | 11.38 | 10.955 | 483272 |
| 1720651200 | 10.82 | -0.1 | -0.92 | 11.1 | 11.32 | 10.77 | 342642 |
| 1720564800 | 10.92 | -0.38 | -3.36 | 11.22 | 11.23 | 10.9 | 469886 |
| 1720478400 | 11.3 | -0.06 | -0.53 | 11.39 | 11.53 | 11.25 | 196525 |
| 1720219200 | 11.36 | -0.26 | -2.24 | 11.62 | 11.62 | 11.32 | 413112 |
| 1720040640 | 11.62 | 0.12 | 1.04 | 11.55 | 11.69 | 11.49 | 80374 |
| 1719960000 | 11.5 | -0.17 | -1.46 | 11.7 | 11.75 | 11.44 | 301046 |
| 1719873600 | 11.67 | -0.08 | -0.68 | 11.89 | 11.91 | 11.67 | 240008 |
| 1719614400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1719528000 | 11.75 | -0.05 | -0.42 | 11.77 | 11.805 | 11.65 | 231128 |
| 1719441600 | 11.8 | 0.01 | 0.08 | 11.7 | 11.8294 | 11.7 | 129121 |
| 1719355200 | 11.79 | -0.09 | -0.76 | 11.79 | 11.91 | 11.7 | 180484 |
| 1719268800 | 11.88 | 0.03 | 0.25 | 11.88 | 12.15 | 11.87 | 163627 |
| 1719009600 | 11.85 | 0.03 | 0.25 | 11.79 | 11.91 | 11.735 | 300390 |
| 1718923200 | 11.82 | 0.14 | 1.20 | 11.68 | 11.945 | 11.62 | 322001 |
| 1718750400 | 11.68 | -0.09 | -0.76 | 11.77 | 11.77 | 11.64 | 159175 |
| 1718664000 | 11.77 | 0.12 | 1.03 | 11.72 | 11.84 | 11.65 | 158367 |
| 1718404800 | 11.65 | -0.34 | -2.84 | 11.99 | 11.99 | 11.645 | 290365 |
| 1718318400 | 11.99 | -0.26 | -2.12 | 12.15 | 12.29 | 11.91 | 350234 |
| 1718232000 | 12.25 | -0.16 | -1.29 | 12.65 | 12.77 | 12.25 | 394918 |
| 1718145600 | 12.41 | 0.01 | 0.08 | 12.29 | 12.45 | 12.23 | 211784 |
| 1718059200 | 12.4 | 0.1 | 0.81 | 12.3 | 12.41 | 12.23 | 254366 |
| 1717800000 | 12.3 | -0.14 | -1.13 | 12.36 | 12.49 | 12.21 | 253499 |
| 1717713600 | 12.44 | -0.12 | -0.96 | 12.51 | 12.65 | 12.345 | 181838 |
| 1717627200 | 12.56 | 0.29 | 2.36 | 12.36 | 12.695 | 12.32 | 281615 |
| 1717540800 | 12.27 | -0.2 | -1.60 | 12.41 | 12.53 | 12.17 | 238269 |
| 1717454400 | 12.47 | 0.15 | 1.22 | 12.35 | 12.52 | 12.3 | 277821 |
| 1717195200 | 12.32 | -0.01 | -0.08 | 12.38 | 12.54 | 12.21 | 272071 |
| 1717108800 | 12.33 | 0.45 | 3.79 | 11.95 | 12.35 | 11.95 | 350655 |
| 1717022400 | 11.88 | -0.55 | -4.42 | 12.26 | 12.26 | 11.86 | 409480 |
| 1716936000 | 12.43 | -0.19 | -1.51 | 12.66 | 12.7 | 12.33 | 330351 |
| 1716590400 | 12.62 | 0.02 | 0.16 | 12.66 | 12.7899 | 12.595 | 242228 |
| 1716504000 | 12.6 | -0.04 | -0.32 | 12.66 | 12.75 | 12.525 | 253022 |
| 1716417600 | 12.64 | -0.18 | -1.40 | 12.79 | 12.95 | 12.61 | 313141 |
| 1716331200 | 12.82 | -0.15 | -1.16 | 12.91 | 12.98 | 12.82 | 435627 |
| 1716244800 | 12.97 | -0.22 | -1.67 | 13.19 | 13.36 | 12.96 | 621557 |
| 1715985600 | 13.19 | 0.4 | 3.13 | 12.8 | 13.22 | 12.69 | 486918 |
| 1715899200 | 12.79 | 0.27 | 2.16 | 12.48 | 12.845 | 12.44 | 448921 |
| 1715812800 | 12.52 | -0.17 | -1.34 | 12.69 | 12.78 | 12.52 | 472482 |
| 1715726400 | 12.69 | 0.21 | 1.68 | 12.63 | 12.755 | 12.595 | 340210 |
| 1715640000 | 12.48 | 0.16 | 1.30 | 12.37 | 12.63 | 12.3 | 513158 |
| 1715380800 | 12.32 | -0.36 | -2.84 | 12.75 | 12.82 | 12.31 | 624464 |
| 1715294400 | 12.68 | -0.03 | -0.24 | 12.72 | 12.88 | 12.62 | 672202 |
| 1715208000 | 12.71 | -0.1 | -0.78 | 12.74 | 12.78 | 12.465 | 514872 |
| 1715121600 | 12.81 | -0.01 | -0.08 | 12.78 | 12.94 | 12.72 | 488187 |
| 1715035200 | 12.82 | 0.11 | 0.87 | 12.75 | 13 | 12.6768 | 474297 |
| 1714776000 | 12.71 | -0.1 | -0.78 | 13 | 13 | 12.69 | 736694 |
| 1714689600 | 12.81 | 0.41 | 3.31 | 12.55 | 12.855 | 12.43 | 714384 |
| 1714603200 | 12.4 | 0.1 | 0.81 | 12.3 | 12.55 | 12.23 | 742605 |
| 1714516800 | 12.3 | 0 | 0.00 | 12.18 | 12.33 | 12.07 | 892122 |
| 1714430400 | 12.3 | 0.27 | 2.24 | 12.04 | 12.31 | 11.935 | 443179 |
| 1714171200 | 12.03 | 0.19 | 1.60 | 11.84 | 12.1756 | 11.84 | 420705 |
| 1714084800 | 11.84 | -0.14 | -1.17 | 11.86 | 12.07 | 11.8 | 525604 |
| 1713998400 | 11.98 | 0.06 | 0.50 | 11.87 | 12.075 | 11.85 | 530804 |
| 1713912000 | 11.92 | 0.2 | 1.71 | 11.6 | 12.04 | 11.6 | 832692 |
| 1713825600 | 11.72 | 0.21 | 1.82 | 11.56 | 11.775 | 11.53 | 792015 |
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
