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 | 0.151975683891 | 13.16 | 13.71 | 13.16 | 2138 | 13.50842066 | CS |
| 4 | 0.13 | 0.996168582375 | 13.05 | 13.71 | 12.55 | 1958 | 13.26902955 | CS |
| 12 | -0.35 | -2.58684405026 | 13.53 | 13.82 | 12.55 | 2088 | 13.14146998 | CS |
| 26 | -0.21 | -1.56833457804 | 13.39 | 13.98 | 12.25 | 2006 | 13.14350437 | CS |
| 52 | 0.69 | 5.52441953563 | 12.49 | 14.86 | 11.75 | 2619 | 13.30462272 | CS |
| 156 | -1.83 | -12.1918720853 | 15.01 | 16.42 | 11.15 | 2619 | 14.04405286 | CS |
| 260 | 1.73 | 15.1091703057 | 11.45 | 16.42 | 5.69 | 3049 | 12.94356733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 13.18 | 0.02 | 0.15 | 13.17 | 13.18 | 13.17 | 400 |
| 1732574400 | 13.16 | -0.34 | -2.52 | 13.51 | 13.51 | 13.16 | 1500 |
| 1732315200 | 13.5 | -0.2 | -1.46 | 13.71 | 13.71 | 13.5 | 1712 |
| 1732228800 | 13.7 | 0.2 | 1.48 | 13.58 | 13.7 | 13.58 | 3000 |
| 1732142400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 1000 |
| 1732056000 | 13.5 | -0.17 | -1.24 | 13.16 | 13.5 | 13.16 | 3476 |
| 1731969600 | 13.67 | 0.01 | 0.07 | 13.63 | 13.67 | 13.63 | 1235 |
| 1731710400 | 13.66 | 0.01 | 0.07 | 13.66 | 13.66 | 13.66 | 1602 |
| 1731624000 | 13.65 | 0.16 | 1.19 | 13.49 | 13.66 | 13.49 | 3000 |
| 1731537600 | 13.49 | 0 | 0.00 | 13.5 | 13.5 | 13.49 | 1400 |
| 1731451200 | 13.49 | 0.01 | 0.07 | 13.48 | 13.49 | 13.48 | 500 |
| 1731364800 | 13.48 | 0.57 | 4.42 | 13.06 | 13.7 | 13.06 | 2700 |
| 1731105600 | 12.91 | 0.11 | 0.86 | 13.35 | 13.45 | 12.91 | 1732 |
| 1731019200 | 12.8 | -0.31 | -2.36 | 13.11 | 13.2 | 12.8 | 1650 |
| 1730932800 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1730846400 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1730760000 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 200 |
| 1730497200 | 13.11 | 0.46 | 3.64 | 13.11 | 13.12 | 13.11 | 5000 |
| 1730410800 | 12.65 | -0.4 | -3.07 | 13.06 | 13.06 | 12.55 | 3800 |
| 1730324400 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 600 |
| 1730238000 | 13.05 | 0.06 | 0.46 | 13.05 | 13.05 | 13.04 | 5050 |
| 1730151600 | 12.99 | -0.01 | -0.08 | 13 | 13 | 12.99 | 1600 |
| 1729892400 | 13 | -0.45 | -3.35 | 12.55 | 13.02 | 12.55 | 800 |
| 1729806000 | 13.45 | 0.48 | 3.70 | 12.97 | 13.82 | 12.97 | 1600 |
| 1729719600 | 12.97 | -0.35 | -2.63 | 13.33 | 13.34 | 12.97 | 8901 |
| 1729633200 | 13.32 | 0.36 | 2.78 | 13.32 | 13.32 | 13.32 | 1200 |
| 1729546800 | 12.96 | -0.04 | -0.31 | 13 | 13 | 12.8 | 2102 |
| 1729287600 | 13 | -0.05 | -0.38 | 13.06 | 13.06 | 12.99 | 4500 |
| 1729201200 | 13.05 | -0.14 | -1.06 | 13.22 | 13.22 | 12.87 | 3280 |
| 1729114800 | 13.19 | 0.04 | 0.30 | 13.15 | 13.19 | 13.15 | 2100 |
| 1729028400 | 13.15 | 0.14 | 1.08 | 12.89 | 13.15 | 12.89 | 303 |
| 1728682800 | 13.01 | 0.12 | 0.93 | 13 | 13.01 | 13 | 300 |
| 1728596400 | 12.89 | -0.35 | -2.64 | 13.16 | 13.16 | 12.8 | 1776 |
| 1728510000 | 13.24 | 0.07 | 0.53 | 13.24 | 13.24 | 13.06 | 2104 |
| 1728423600 | 13.17 | -0.09 | -0.68 | 13.17 | 13.17 | 13.17 | 700 |
| 1728337200 | 13.26 | 0.08 | 0.61 | 13.18 | 13.26 | 13.18 | 2310 |
| 1728078000 | 13.18 | 0.1 | 0.76 | 13.13 | 13.18 | 13.13 | 3300 |
| 1727991600 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 500 |
| 1727905200 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1727818800 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 500 |
| 1727732400 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 300 |
| 1727473200 | 13.08 | -0.32 | -2.39 | 13.49 | 13.5 | 12.9 | 4401 |
| 1727386800 | 13.4 | 0.29 | 2.21 | 13.12 | 13.4 | 13.11 | 5600 |
| 1727300400 | 13.11 | 0.1 | 0.77 | 12.57 | 13.2 | 12.57 | 2300 |
| 1727214000 | 13.01 | 0.01 | 0.08 | 13 | 13.01 | 13 | 2000 |
| 1727127600 | 13 | 0.02 | 0.15 | 13 | 13 | 13 | 1750 |
| 1726868400 | 12.98 | 0 | 0.00 | 12.97 | 12.98 | 12.97 | 2103 |
| 1726782000 | 12.98 | 0 | 0.00 | 12.98 | 12.98 | 12.97 | 7800 |
| 1726695600 | 12.98 | -0.15 | -1.14 | 13.13 | 13.2 | 12.82 | 1900 |
| 1726609200 | 13.13 | 0 | 0.00 | 13.23 | 13.5 | 13.13 | 2600 |
| 1726522800 | 13.13 | -0.11 | -0.83 | 13.24 | 13.3 | 13.13 | 2600 |
| 1726263600 | 13.24 | 0.22 | 1.69 | 13.24 | 13.24 | 13.24 | 2100 |
| 1726177200 | 13.02 | -0.1 | -0.76 | 13.13 | 13.14 | 13.02 | 600 |
| 1726090800 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 20 |
| 1726004400 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 0 |
| 1725918000 | 13.12 | 0.35 | 2.74 | 13 | 13.12 | 13 | 600 |
| 1725658800 | 12.77 | 0.04 | 0.31 | 12.615 | 12.77 | 12.615 | 1800 |
| 1725572400 | 12.73 | -0.2 | -1.55 | 12.93 | 12.93 | 12.73 | 295 |
| 1725486000 | 12.93 | -0.5 | -3.72 | 13.54 | 13.55 | 12.71 | 3912 |
| 1725399600 | 13.43 | -0.1 | -0.74 | 13.53 | 13.53 | 13.35 | 1405 |
| 1725054000 | 13.53 | 0.73 | 5.70 | 12.98 | 13.53 | 12.98 | 600 |
| 1724967600 | 12.8 | -0.4 | -3.03 | 13.2 | 13.2 | 12.8 | 2000 |
| 1724881200 | 13.2 | -0.18 | -1.35 | 13.29 | 13.29 | 13.2 | 1500 |
| 1724794800 | 13.38 | 0.48 | 3.72 | 13.14 | 13.38 | 13.14 | 2100 |
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
