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 | 0.52 | 4.66367713004 | 11.15 | 11.69 | 11.07 | 28620 | 11.38542305 | CS |
| 4 | -0.06 | -0.511508951407 | 11.73 | 11.86 | 11 | 20200 | 11.3246185 | CS |
| 12 | -0.09 | -0.765306122449 | 11.76 | 12.34 | 11 | 18541 | 11.7084569 | CS |
| 26 | -1.36 | -10.4374520338 | 13.03 | 13.26 | 11 | 17934 | 12.11904253 | CS |
| 52 | -2.34 | -16.7023554604 | 14.01 | 14.31 | 10.2 | 16196 | 12.22579767 | CS |
| 156 | -6.09 | -34.2905405405 | 17.76 | 22.78 | 10.2 | 14908 | 14.81043416 | CS |
| 260 | -3.26 | -21.8352310784 | 14.93 | 22.78 | 10.2 | 13327 | 14.83465805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 11.67 | 0.3 | 2.64 | 11.37 | 11.67 | 11.3 | 20482 |
| 1721079600 | 11.37 | -0.25 | -2.15 | 11.64 | 11.69 | 11.26 | 61603 |
| 1720820400 | 11.62 | 0.04 | 0.35 | 11.69 | 11.69 | 11.43 | 16163 |
| 1720734000 | 11.58 | 0.4 | 3.58 | 11.38 | 11.58 | 11.26 | 26988 |
| 1720647600 | 11.18 | 0.01 | 0.09 | 11.2 | 11.25 | 11.17 | 16844 |
| 1720561200 | 11.17 | 0.07 | 0.63 | 11.15 | 11.21 | 11.07 | 21504 |
| 1720474800 | 11.1 | 0.06 | 0.54 | 11.12 | 11.15 | 11.04 | 10558 |
| 1720215600 | 11.04 | -0.03 | -0.27 | 11.07 | 11.11 | 11.02 | 9377 |
| 1720129200 | 11.07 | -0.06 | -0.54 | 11.06 | 11.21 | 11.06 | 11712 |
| 1720042800 | 11.13 | 0.13 | 1.18 | 11.15 | 11.16 | 11.05 | 13177 |
| 1719956400 | 11 | -0.3 | -2.65 | 11.21 | 11.29 | 11 | 25677 |
| 1719610800 | 11.3 | -0.02 | -0.18 | 11.41 | 11.41 | 11.2 | 12697 |
| 1719524400 | 11.32 | 0.1 | 0.89 | 11.47 | 11.47 | 11.17 | 16058 |
| 1719438000 | 11.22 | -0.07 | -0.62 | 11.3 | 11.45 | 11.22 | 35875 |
| 1719351600 | 11.29 | -0.12 | -1.05 | 11.44 | 11.44 | 11.11 | 18575 |
| 1719265200 | 11.41 | -0.05 | -0.44 | 11.59 | 11.72 | 11.13 | 40011 |
| 1719006000 | 11.46 | -0.04 | -0.35 | 11.67 | 11.67 | 11.42 | 4156 |
| 1718919600 | 11.5 | 0 | 0.00 | 11.55 | 11.55 | 11.45 | 9939 |
| 1718833200 | 11.5 | -0.18 | -1.54 | 11.75 | 11.75 | 11.4 | 13344 |
| 1718746800 | 11.68 | -0.07 | -0.60 | 11.73 | 11.86 | 11.66 | 19533 |
| 1718660400 | 11.75 | -0.04 | -0.34 | 11.88 | 11.88 | 11.66 | 21183 |
| 1718401200 | 11.79 | 0.02 | 0.17 | 11.88 | 11.88 | 11.75 | 13382 |
| 1718314800 | 11.77 | -0.09 | -0.76 | 11.94 | 11.96 | 11.66 | 21206 |
| 1718228400 | 11.86 | 0.01 | 0.08 | 11.96 | 11.96 | 11.81 | 13945 |
| 1718142000 | 11.85 | -0.1 | -0.84 | 11.91 | 12 | 11.85 | 21818 |
| 1718055600 | 11.95 | 0 | 0.00 | 12.01 | 12.09 | 11.95 | 14112 |
| 1717796400 | 11.95 | -0.1 | -0.83 | 12.05 | 12.15 | 11.95 | 5138 |
| 1717710000 | 12.05 | 0.03 | 0.25 | 12.18 | 12.2 | 11.9 | 11710 |
| 1717623600 | 12.02 | 0.07 | 0.59 | 12 | 12.12 | 11.79 | 15506 |
| 1717537200 | 11.95 | 0.06 | 0.50 | 12.02 | 12.02 | 11.89 | 6171 |
| 1717450800 | 11.89 | -0.17 | -1.41 | 11.99 | 12.05 | 11.86 | 26150 |
| 1717191600 | 12.06 | 0.01 | 0.08 | 12.11 | 12.15 | 11.87 | 18147 |
| 1717105200 | 12.05 | 0 | 0.00 | 12.05 | 12.14 | 12.05 | 12817 |
| 1717018800 | 12.05 | -0.14 | -1.15 | 12.22 | 12.22 | 12.01 | 11997 |
| 1716932400 | 12.19 | 0.18 | 1.50 | 12.05 | 12.19 | 12 | 16767 |
| 1716846000 | 12.01 | -0.08 | -0.66 | 12.24 | 12.24 | 12 | 19015 |
| 1716586800 | 12.09 | 0.04 | 0.33 | 12.24 | 12.25 | 12.06 | 4873 |
| 1716500400 | 12.05 | -0.13 | -1.07 | 12.31 | 12.31 | 12.04 | 12661 |
| 1716414000 | 12.18 | 0.07 | 0.58 | 12.04 | 12.34 | 12.04 | 19761 |
| 1716327600 | 12.11 | 0.13 | 1.09 | 11.99 | 12.19 | 11.96 | 35842 |
| 1715982000 | 11.98 | 0.02 | 0.17 | 11.99 | 12.25 | 11.97 | 32669 |
| 1715895600 | 11.96 | -0.03 | -0.25 | 11.98 | 12 | 11.95 | 19015 |
| 1715809200 | 11.99 | 0.03 | 0.25 | 12 | 12.07 | 11.96 | 40505 |
| 1715722800 | 11.96 | -0.04 | -0.33 | 12 | 12 | 11.96 | 12875 |
| 1715636400 | 12 | 0 | 0.00 | 12 | 12 | 11.95 | 23672 |
| 1715377200 | 12 | 0 | 0.00 | 12 | 12 | 11.89 | 17277 |
| 1715290800 | 12 | 0.1 | 0.84 | 11.92 | 12 | 11.9 | 30830 |
| 1715204400 | 11.9 | 0.1 | 0.85 | 11.89 | 11.92 | 11.81 | 7050 |
| 1715118000 | 11.8 | -0.05 | -0.42 | 11.92 | 11.92 | 11.8 | 19118 |
| 1715031600 | 11.85 | -0.07 | -0.59 | 11.92 | 11.92 | 11.78 | 15532 |
| 1714772400 | 11.92 | 0 | 0.00 | 11.91 | 11.92 | 11.85 | 14380 |
| 1714686000 | 11.92 | 0.22 | 1.88 | 11.75 | 11.92 | 11.71 | 11565 |
| 1714599600 | 11.7 | 0.04 | 0.34 | 11.64 | 11.7 | 11.6 | 8863 |
| 1714513200 | 11.66 | 0 | 0.00 | 11.78 | 11.78 | 11.6 | 18318 |
| 1714426800 | 11.66 | -0.01 | -0.09 | 11.7 | 11.92 | 11.58 | 19523 |
| 1714167600 | 11.67 | 0.02 | 0.17 | 11.65 | 11.75 | 11.61 | 16324 |
| 1714081200 | 11.65 | -0.09 | -0.77 | 11.67 | 11.7 | 11.58 | 19846 |
| 1713994800 | 11.74 | -0.11 | -0.93 | 11.78 | 11.9 | 11.57 | 18279 |
| 1713908400 | 11.85 | 0.09 | 0.77 | 11.76 | 11.95 | 11.76 | 21501 |
| 1713822000 | 11.76 | -0.08 | -0.68 | 11.81 | 12.51 | 11.72 | 48663 |
| 1713562800 | 11.84 | 0.16 | 1.37 | 11.67 | 11.89 | 11.6 | 31198 |
| 1713476400 | 11.68 | -0.01 | -0.09 | 11.65 | 11.69 | 11.41 | 15751 |
| 1713390000 | 11.69 | 0.03 | 0.26 | 11.69 | 11.7 | 11.65 | 18438 |
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
