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 | -0.4 | -2.71739130435 | 14.72 | 14.91 | 13.97 | 60515 | 14.30352555 | DR |
| 4 | 0.745 | 5.48802946593 | 13.575 | 14.9999 | 13.13 | 65484 | 14.10453873 | DR |
| 12 | 1.25 | 9.56388676358 | 13.07 | 14.9999 | 11.82 | 117294 | 12.82927046 | DR |
| 26 | 0.189 | 1.33748496214 | 14.131 | 14.9999 | 11.82 | 86562 | 12.80890648 | DR |
| 52 | 0.9975 | 7.48733345843 | 13.3225 | 14.9999 | 11.48 | 73394 | 12.68896405 | DR |
| 156 | 2.055 | 16.754993885 | 12.265 | 14.9999 | 9.2701 | 136323 | 11.29735805 | DR |
| 260 | 0.58 | 4.22125181951 | 13.74 | 17.73 | 9.2701 | 115673 | 11.74993821 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 14.32 | 0.25 | 1.78 | 14.16 | 14.91 | 14.16 | 54360 |
| 1741814940 | 14.07 | -0.18 | -1.26 | 14.03 | 14.16 | 14.02 | 60688 |
| 1741728480 | 14.25 | -0.06 | -0.42 | 14.185 | 14.25 | 14.14 | 68685 |
| 1741641600 | 14.31 | -0.15 | -1.04 | 13.97 | 14.418 | 13.97 | 73916 |
| 1741386000 | 14.46 | -0.03 | -0.21 | 13.97 | 14.47 | 13.97 | 38136 |
| 1741300140 | 14.49 | -0.01 | -0.03 | 14.72 | 14.81 | 14.43 | 61149 |
| 1741213440 | 14.495 | 0.19 | 1.36 | 14.45 | 14.5 | 14.41 | 34491 |
| 1741126800 | 14.3 | -0.19 | -1.31 | 13.97 | 14.35 | 13.97 | 88793 |
| 1741040760 | 14.49 | 0.25 | 1.76 | 14.9999 | 14.9999 | 13.89 | 62545 |
| 1740781260 | 14.24 | 0.11 | 0.78 | 14.17 | 14.24 | 14.16 | 57260 |
| 1740695340 | 14.13 | 0.06 | 0.43 | 13.66 | 14.165 | 13.66 | 50263 |
| 1740608400 | 14.07 | -0.02 | -0.14 | 13.5301 | 14.15 | 13.5301 | 42167 |
| 1740522480 | 14.09 | 0.18 | 1.29 | 13.9 | 14.13 | 13.7325 | 104954 |
| 1740435600 | 13.91 | -0.07 | -0.50 | 14.07 | 14.3075 | 13.69 | 55862 |
| 1740176400 | 13.98 | -0.02 | -0.14 | 13.97 | 14.51 | 13.92 | 51453 |
| 1740090480 | 14 | 0.06 | 0.43 | 14.49 | 14.49 | 13.67 | 76497 |
| 1740003960 | 13.94 | 0.03 | 0.22 | 13.88 | 14.236 | 13.86 | 93819 |
| 1739917740 | 13.91 | 0.24 | 1.76 | 14.0399 | 14.0399 | 13.6 | 54916 |
| 1739572020 | 13.67 | -0.06 | -0.44 | 13.13 | 14.1199 | 13.13 | 110894 |
| 1739485320 | 13.73 | 0.26 | 1.93 | 13.575 | 13.73 | 13.575 | 57708 |
| 1739398920 | 13.47 | 0.1 | 0.75 | 13.325 | 13.51 | 13.14 | 47479 |
| 1739312940 | 13.37 | -0.23 | -1.69 | 13.325 | 13.6 | 13.275 | 72112 |
| 1739226000 | 13.6 | 0.46 | 3.50 | 13.16 | 13.69 | 13.16 | 106956 |
| 1738967160 | 13.14 | -0.14 | -1.05 | 13.65 | 13.65 | 13.1 | 48519 |
| 1738880400 | 13.28 | 0.02 | 0.15 | 13.19 | 13.28 | 13.17 | 40616 |
| 1738794000 | 13.26 | 0.16 | 1.26 | 13.215 | 13.3 | 13.215 | 53590 |
| 1738708080 | 13.095 | 0.1 | 0.73 | 12.5201 | 13.25 | 12.5201 | 60445 |
| 1738621740 | 13 | 0.17 | 1.33 | 13.044 | 13.05 | 12.98 | 70463 |
| 1738362000 | 12.83 | -0.17 | -1.31 | 12.6 | 13.25 | 12.6 | 62893 |
| 1738276080 | 13 | 0.13 | 1.01 | 13.42 | 13.42 | 12.54 | 50803 |
| 1738189740 | 12.87 | -0.02 | -0.16 | 12.6 | 12.94 | 12.6 | 50816 |
| 1738103280 | 12.89 | 0.09 | 0.74 | 13.39 | 13.39 | 12.83 | 173402 |
| 1738016820 | 12.7955 | 0.21 | 1.63 | 13 | 13 | 12.77 | 119050 |
| 1737757440 | 12.59 | 0.02 | 0.16 | 12.36 | 12.96 | 12.36 | 133257 |
| 1737671220 | 12.57 | 0.08 | 0.64 | 12.44 | 12.57 | 12.4 | 83742 |
| 1737584640 | 12.49 | 0.13 | 1.05 | 12.56 | 12.56 | 12.35 | 255752 |
| 1737498540 | 12.36 | 0.05 | 0.41 | 12.01 | 12.49 | 12.01 | 262467 |
| 1737152880 | 12.31 | 0.02 | 0.16 | 11.82 | 12.31 | 11.82 | 132365 |
| 1737066420 | 12.29 | -0 | -0.02 | 11.85 | 12.31 | 11.85 | 188734 |
| 1736979720 | 12.292 | 0.11 | 0.92 | 12.3425 | 12.35 | 12.2729 | 218026 |
| 1736893380 | 12.18 | 0.06 | 0.50 | 12.2 | 12.21 | 12 | 461815 |
| 1736806800 | 12.12 | -0.04 | -0.33 | 12 | 12.25 | 12 | 217331 |
| 1736547720 | 12.16 | -0.1 | -0.82 | 12.56 | 12.56 | 12.11 | 252502 |
| 1736375340 | 12.26 | -0.17 | -1.37 | 12.4499 | 12.45 | 12.23 | 195111 |
| 1736288940 | 12.43 | -0.03 | -0.24 | 12.5 | 12.51 | 12.42 | 226559 |
| 1736202360 | 12.46 | -0.1 | -0.80 | 12.51 | 12.51 | 12.43 | 361113 |
| 1735942980 | 12.56 | 0 | 0.00 | 12.645 | 12.645 | 12.34 | 125659 |
| 1735856700 | 12.56 | -0.02 | -0.16 | 12.99 | 12.99 | 12.49 | 143740 |
| 1735683960 | 12.58 | -0.04 | -0.28 | 12.9225 | 12.9225 | 12.58 | 74712 |
| 1735597740 | 12.615 | -0 | -0.04 | 12.5775 | 12.63 | 12.56 | 150045 |
| 1735338000 | 12.6199 | 0.17 | 1.36 | 12.1701 | 12.63 | 12.1701 | 130517 |
| 1735252020 | 12.45 | -0.09 | -0.72 | 12.9899 | 12.99 | 12.426 | 150567 |
| 1735078200 | 12.54 | -0.06 | -0.48 | 12.2 | 12.6 | 12.08 | 137429 |
| 1734992400 | 12.6 | 0 | 0.02 | 12.6075 | 13.11 | 12.5 | 124108 |
| 1734733200 | 12.5978 | 0.04 | 0.30 | 12.05 | 12.65 | 12.05 | 132159 |
| 1734646800 | 12.56 | -0.11 | -0.87 | 13.07 | 13.07 | 12.5 | 92101 |
| 1734560940 | 12.67 | -0.28 | -2.16 | 12.9 | 12.9001 | 12.63 | 68218 |
| 1734474360 | 12.95 | 0.01 | 0.08 | 13.4099 | 13.4099 | 12.92 | 105332 |
| 1734388140 | 12.94 | -0.05 | -0.38 | 12.99 | 13.05 | 12.85 | 119573 |
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
