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 | 0.53 | 3.9405204461 | 13.45 | 13.98 | 13.45 | 2898 | 13.70235871 | CS |
| 4 | -0.11 | -0.780695528744 | 14.09 | 14.09 | 13 | 4246 | 13.65991028 | CS |
| 12 | -0.49 | -3.38631651693 | 14.47 | 15.2 | 13 | 4156 | 14.1680542 | CS |
| 26 | -0.86 | -5.79514824798 | 14.84 | 15.2 | 13 | 3383 | 14.16971044 | CS |
| 52 | -0.02 | -0.142857142857 | 14 | 16.06 | 13 | 3236 | 14.31474311 | CS |
| 156 | 3.97 | 39.6603396603 | 10.01 | 16.06 | 9 | 4008 | 12.96825325 | CS |
| 260 | 8.91 | 175.73964497 | 5.07 | 16.06 | 3.5 | 4320 | 10.9925873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 13.75 | -0.11 | -0.79 | 13.85 | 13.85 | 13.74 | 4895 |
| 1732142400 | 13.86 | 0.15 | 1.09 | 13.77 | 13.86 | 13.77 | 1886 |
| 1732056000 | 13.71 | -0.01 | -0.07 | 13.74 | 13.74 | 13.69 | 2636 |
| 1731969600 | 13.72 | 0.27 | 2.01 | 13.48 | 13.74 | 13.45 | 2703 |
| 1731710400 | 13.45 | 0.23 | 1.74 | 13.45 | 13.59 | 13.45 | 2371 |
| 1731624000 | 13.22 | -0.31 | -2.29 | 13.55 | 13.55 | 13 | 5856 |
| 1731537600 | 13.53 | -0.14 | -1.02 | 13.68 | 13.77 | 13.31 | 4951 |
| 1731451200 | 13.67 | 0.06 | 0.44 | 13.91 | 13.94 | 13.67 | 1507 |
| 1731364800 | 13.61 | -0.13 | -0.95 | 13.8 | 13.8 | 13.56 | 1915 |
| 1731105600 | 13.74 | -0.34 | -2.41 | 13.83 | 13.85 | 13.74 | 3100 |
| 1731019200 | 14.08 | 0.38 | 2.77 | 13.67 | 14.09 | 13.63 | 9541 |
| 1730932800 | 13.7 | 0.08 | 0.59 | 13.64 | 13.94 | 13.63 | 3323 |
| 1730846400 | 13.62 | 0.04 | 0.29 | 13.65 | 13.75 | 13.6 | 3300 |
| 1730760000 | 13.58 | 0.03 | 0.22 | 13.53 | 14 | 13.53 | 7316 |
| 1730497200 | 13.55 | 0.11 | 0.82 | 13.59 | 13.65 | 13.55 | 1507 |
| 1730410800 | 13.44 | -0.2 | -1.47 | 13.67 | 13.87 | 13.44 | 3479 |
| 1730324400 | 13.64 | 0.21 | 1.56 | 13.8 | 13.8 | 13.64 | 1507 |
| 1730238000 | 13.43 | -0.28 | -2.04 | 13.53 | 13.6 | 13.31 | 6379 |
| 1730151600 | 13.71 | -0.19 | -1.37 | 13.92 | 13.92 | 13.51 | 13603 |
| 1729892400 | 13.9 | -0.2 | -1.42 | 14.09 | 14.09 | 13.9 | 3154 |
| 1729806000 | 14.1 | 0 | 0.00 | 14.11 | 14.11 | 13.9 | 4484 |
| 1729719600 | 14.1 | -0.49 | -3.36 | 14.16 | 14.3 | 14.08 | 6121 |
| 1729633200 | 14.59 | -0.36 | -2.41 | 14.41 | 14.6 | 14.09 | 9050 |
| 1729546800 | 14.95 | 0.03 | 0.20 | 14.89 | 14.95 | 14.8 | 6549 |
| 1729287600 | 14.92 | 0.33 | 2.26 | 14.61 | 14.95 | 14.59 | 927 |
| 1729201200 | 14.59 | -0.35 | -2.34 | 14.8 | 14.99 | 14.5 | 3649 |
| 1729114800 | 14.94 | 0.05 | 0.34 | 14.93 | 15.07 | 14.85 | 4877 |
| 1729028400 | 14.89 | 0.69 | 4.86 | 14.23 | 14.98 | 14.23 | 17927 |
| 1728682800 | 14.2 | 0.47 | 3.42 | 14.02 | 14.2 | 13.8 | 25163 |
| 1728596400 | 13.73 | -1.36 | -9.01 | 14.82 | 14.82 | 13.58 | 8920 |
| 1728510000 | 15.09 | -0.07 | -0.46 | 14.95 | 15.09 | 14.66 | 1801 |
| 1728423600 | 15.16 | 0.36 | 2.43 | 15.12 | 15.16 | 15.12 | 931 |
| 1728337200 | 14.8 | -0.22 | -1.46 | 15.03 | 15.03 | 14.5 | 1305 |
| 1728078000 | 15.02 | -0.08 | -0.53 | 15.1 | 15.2 | 15.02 | 2002 |
| 1727991600 | 15.1 | 0.06 | 0.40 | 15.02 | 15.1 | 14.98 | 2326 |
| 1727905200 | 15.04 | 0.18 | 1.21 | 14.95 | 15.04 | 14.95 | 1106 |
| 1727818800 | 14.86 | 0.01 | 0.07 | 14.85 | 14.9 | 14.85 | 1030 |
| 1727732400 | 14.85 | 0 | 0.00 | 15.2 | 15.2 | 14.85 | 2510 |
| 1727473200 | 14.85 | 0.13 | 0.88 | 14.87 | 14.87 | 14.85 | 1100 |
| 1727386800 | 14.72 | 0.18 | 1.24 | 14.7 | 14.9 | 14.25 | 7970 |
| 1727300400 | 14.54 | 0.09 | 0.62 | 14.37 | 14.54 | 14.25 | 3252 |
| 1727214000 | 14.45 | 0.38 | 2.70 | 14.39 | 14.45 | 14.34 | 1301 |
| 1727127600 | 14.07 | 0.02 | 0.14 | 14.2 | 14.44 | 14 | 4000 |
| 1726868400 | 14.05 | -0.01 | -0.07 | 14 | 14.29 | 14 | 5672 |
| 1726782000 | 14.06 | -0.04 | -0.28 | 14.1 | 14.4 | 14 | 8512 |
| 1726695600 | 14.1 | 0.01 | 0.07 | 14.05 | 14.1 | 14.05 | 612 |
| 1726609200 | 14.09 | -0.06 | -0.42 | 14.05 | 14.2 | 14.05 | 602 |
| 1726522800 | 14.15 | -0.03 | -0.21 | 14.2 | 14.2 | 14.03 | 4152 |
| 1726263600 | 14.18 | -0.35 | -2.41 | 14.14 | 14.18 | 14.14 | 702 |
| 1726177200 | 14.53 | 0.23 | 1.61 | 14.5 | 14.53 | 14.12 | 1500 |
| 1726090800 | 14.3 | 0.16 | 1.13 | 14.2 | 14.3 | 14.2 | 300 |
| 1726004400 | 14.14 | -0.05 | -0.35 | 14.15 | 14.16 | 14.14 | 1500 |
| 1725918000 | 14.19 | -0.07 | -0.49 | 14.19 | 14.2 | 14.15 | 4292 |
| 1725658800 | 14.26 | -0.3 | -2.06 | 14.56 | 14.57 | 14.25 | 831 |
| 1725572400 | 14.56 | -0.42 | -2.80 | 15.1 | 15.1 | 14.51 | 1676 |
| 1725486000 | 14.98 | 0.71 | 4.98 | 14.44 | 14.98 | 14.44 | 2481 |
| 1725399600 | 14.27 | 0.02 | 0.14 | 14.43 | 14.44 | 14.26 | 2430 |
| 1725054000 | 14.25 | -0.1 | -0.70 | 14.47 | 14.47 | 14.25 | 2545 |
| 1724967600 | 14.35 | 0.1 | 0.70 | 14.2 | 14.35 | 14.2 | 775 |
| 1724881200 | 14.25 | 0.1 | 0.71 | 14.25 | 14.5 | 14.25 | 1808 |
| 1724794800 | 14.15 | -0.2 | -1.39 | 14.05 | 14.15 | 14.05 | 825 |
| 1724708400 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1724449200 | 14.35 | 0.21 | 1.49 | 14.11 | 14.35 | 14.11 | 200 |
| 1724362800 | 14.14 | -0.04 | -0.28 | 14.13 | 14.2 | 14.13 | 771 |
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
