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 | -0.286 | -2.13114754098 | 13.42 | 13.7999 | 12.61 | 185176 | 12.87886898 | DR |
| 4 | -0.626 | -4.54941860465 | 13.76 | 14.39 | 12.54 | 118164 | 13.25192821 | DR |
| 12 | -2.206 | -14.3807040417 | 15.34 | 15.46 | 12.54 | 100821 | 13.7879132 | DR |
| 26 | 0.9865 | 8.12101255402 | 12.1475 | 19.13 | 11.29 | 314316 | 13.11861043 | DR |
| 52 | 2.2541 | 20.7180213053 | 10.8799 | 19.13 | 10.86 | 221388 | 12.93613727 | DR |
| 156 | -4.096 | -23.7724898433 | 17.23 | 19.13 | 9.86 | 176889 | 12.60384562 | DR |
| 260 | -1.6094 | -10.9160709199 | 14.7434 | 19.13 | 9.86 | 176066 | 12.78332422 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 13.13 | 0.3 | 2.34 | 12.61 | 13.35 | 12.61 | 172309 |
| 1737066420 | 12.83 | 0.16 | 1.26 | 12.84 | 12.87 | 12.77 | 398781 |
| 1736979720 | 12.67 | -0.2 | -1.55 | 12.665 | 12.73 | 12.65 | 111399 |
| 1736893380 | 12.87 | 0.29 | 2.31 | 13.42 | 13.42 | 12.83 | 58216 |
| 1736806800 | 12.58 | -0.8 | -5.98 | 12.9 | 12.9 | 12.54 | 200035 |
| 1736547720 | 13.38 | -0.51 | -3.67 | 14.03 | 14.03 | 13.38 | 146227 |
| 1736375340 | 13.89 | 0.46 | 3.43 | 13.795 | 14 | 13.79 | 45781 |
| 1736288940 | 13.43 | 0.15 | 1.17 | 13.1401 | 13.53 | 13.1401 | 69734 |
| 1736202360 | 13.275 | -0.22 | -1.59 | 14.04 | 14.04 | 13.24 | 131126 |
| 1735942980 | 13.49 | -0.23 | -1.68 | 12.9901 | 14.03 | 12.9901 | 80053 |
| 1735856700 | 13.72 | -0.28 | -2.00 | 14.3 | 14.3 | 13.68 | 107669 |
| 1735683960 | 14 | 0.29 | 2.12 | 13.62 | 14.12 | 13.62 | 48107 |
| 1735597740 | 13.71 | -0.24 | -1.72 | 13.68 | 13.73 | 13.66 | 93950 |
| 1735338000 | 13.95 | -0.31 | -2.17 | 13.4401 | 13.95 | 13.4401 | 100185 |
| 1735252020 | 14.26 | -0.02 | -0.13 | 14.19 | 14.39 | 14.19 | 81708 |
| 1735078200 | 14.279 | 0.39 | 2.80 | 13.76 | 14.3 | 13.76 | 45344 |
| 1734992400 | 13.89 | 0.15 | 1.09 | 13.71 | 13.945 | 13.39 | 105463 |
| 1734733200 | 13.74 | -0.05 | -0.36 | 14.24 | 14.24 | 13.25 | 90386 |
| 1734646800 | 13.79 | 0.02 | 0.15 | 13.95 | 14.49 | 13.5956 | 158067 |
| 1734560940 | 13.77 | -0.1 | -0.72 | 14.6 | 14.6 | 13.5 | 74288 |
| 1734474360 | 13.87 | 0.04 | 0.29 | 13.797 | 13.9 | 13.785 | 58078 |
| 1734388140 | 13.83 | -0.06 | -0.43 | 13.94 | 14.3595 | 13.4 | 237964 |
| 1734128940 | 13.89 | -0.39 | -2.73 | 13.44 | 13.93 | 13.44 | 78592 |
| 1734042480 | 14.28 | -0.03 | -0.21 | 13.9201 | 14.315 | 13.9201 | 310414 |
| 1733955900 | 14.31 | -0.24 | -1.65 | 14.23 | 14.35 | 14.23 | 194116 |
| 1733869200 | 14.55 | -0.52 | -3.45 | 14.565 | 14.57 | 14.48 | 127144 |
| 1733782800 | 15.07 | 1.07 | 7.64 | 14.88 | 15.27 | 14.69 | 169832 |
| 1733523600 | 14 | 0.4 | 2.94 | 13.8 | 14.05 | 13.8 | 55773 |
| 1733437500 | 13.6 | 0.09 | 0.67 | 13.3 | 13.82 | 13.3 | 115023 |
| 1733350980 | 13.51 | -0.03 | -0.22 | 13.17 | 13.59 | 13.16 | 136426 |
| 1733264700 | 13.54 | -0.15 | -1.10 | 13.13 | 13.64 | 13.13 | 44192 |
| 1733178180 | 13.69 | 0.39 | 2.93 | 13.49 | 13.77 | 13.49 | 178233 |
| 1732918200 | 13.3 | -0.56 | -4.04 | 13.3 | 13.8 | 13.3 | 52771 |
| 1732746540 | 13.86 | 0.56 | 4.21 | 13.36 | 13.86 | 13.36 | 31997 |
| 1732660140 | 13.3 | -0.08 | -0.60 | 13.3575 | 13.37 | 13.28 | 73956 |
| 1732573560 | 13.38 | -0.24 | -1.73 | 13.33 | 13.44 | 13.32 | 137823 |
| 1732314000 | 13.6152 | -0.12 | -0.91 | 13.637 | 13.65 | 13.59 | 55993 |
| 1732227900 | 13.74 | -0.08 | -0.58 | 13.7925 | 13.82 | 13.74 | 41212 |
| 1732141740 | 13.82 | -0.02 | -0.14 | 13.48 | 13.9 | 13.48 | 76199 |
| 1732054800 | 13.8395 | -0.14 | -1.01 | 13.852 | 13.9 | 13.69 | 49885 |
| 1731968640 | 13.98 | -0.36 | -2.51 | 13.9225 | 13.99 | 13.9 | 99718 |
| 1731709260 | 14.34 | 0.13 | 0.91 | 14.3125 | 14.34 | 14.27 | 57735 |
| 1731622800 | 14.21 | 0.14 | 1.00 | 14.71 | 14.71 | 14.13 | 50792 |
| 1731536760 | 14.07 | 0.17 | 1.22 | 14.48 | 14.48 | 14.07 | 28278 |
| 1731450480 | 13.9 | -0.18 | -1.28 | 14.01 | 14.01 | 13.84 | 71448 |
| 1731363600 | 14.08 | -0.08 | -0.56 | 14.71 | 14.71 | 14.04 | 81166 |
| 1731104400 | 14.16 | -0.54 | -3.67 | 14.37 | 14.37 | 14.03 | 65842 |
| 1731018540 | 14.7 | 0.49 | 3.42 | 15.08 | 15.08 | 14.525 | 69601 |
| 1730931600 | 14.2145 | -0.6 | -4.05 | 14.1725 | 14.29 | 14.1625 | 30303 |
| 1730845680 | 14.815 | 0.07 | 0.51 | 14.82 | 14.85 | 14.77 | 47598 |
| 1730759160 | 14.74 | 0.2 | 1.38 | 15.42 | 15.42 | 14.34 | 82446 |
| 1730496420 | 14.54 | 0.07 | 0.48 | 14.68 | 14.69 | 14.11 | 45123 |
| 1730409780 | 14.47 | -0.3 | -2.03 | 14.57 | 14.83 | 14.42 | 175777 |
| 1730323500 | 14.77 | -0.53 | -3.46 | 15 | 15 | 14.56 | 43193 |
| 1730237280 | 15.3 | 0.06 | 0.39 | 15.34 | 15.46 | 14.74 | 51685 |
| 1730150880 | 15.24 | -0.17 | -1.10 | 15.37 | 15.375 | 14.81 | 40848 |
| 1729891500 | 15.41 | -0.09 | -0.55 | 15.37 | 15.57 | 15.24 | 38957 |
| 1729805160 | 15.495 | 0.05 | 0.32 | 15.2 | 15.53 | 14.97 | 20654 |
| 1729718940 | 15.445 | -0.75 | -4.60 | 15.395 | 15.645 | 15.395 | 28153 |
| 1729632300 | 16.19 | 0.35 | 2.21 | 16 | 16.25 | 16 | 40169 |
| 1729545600 | 15.84 | -0.32 | -1.98 | 15.8075 | 15.88 | 15.6 | 39998 |
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
