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 | -0.1 | -0.763358778626 | 13.1 | 13.2 | 12.64 | 1056800 | 12.90476123 | CS |
| 4 | -0.88 | -6.34005763689 | 13.88 | 14.37 | 12.6 | 1112950 | 13.39088913 | CS |
| 12 | 1.08 | 9.06040268456 | 11.92 | 14.4 | 11.68 | 792274 | 13.11031346 | CS |
| 26 | 3.3 | 34.0206185567 | 9.7 | 14.4 | 9.13 | 894695 | 11.82501618 | CS |
| 52 | 1.73 | 15.3504880213 | 11.27 | 14.6 | 9.13 | 882212 | 11.89743018 | CS |
| 156 | 9.7 | 293.939393939 | 3.3 | 14.6 | 1.86 | 876827 | 7.82511736 | CS |
| 260 | 3.3 | 34.0206185567 | 9.7 | 14.6 | 1.86 | 930584 | 7.25875812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 13.2 | 0.22 | 1.69 | 13.02 | 13.2 | 12.87 | 940300 |
| 1732224600 | 12.98 | 0.03 | 0.23 | 12.95 | 13.02 | 12.7 | 781000 |
| 1732051800 | 12.95 | 0.13 | 1.01 | 12.84 | 13.04 | 12.75 | 1105900 |
| 1731965340 | 12.82 | -0.11 | -0.85 | 13.1 | 13.15 | 12.64 | 1283500 |
| 1731619800 | 12.93 | -0.17 | -1.30 | 13.5 | 13.64 | 12.85 | 860100 |
| 1731533400 | 13.1 | -0.1 | -0.76 | 13.07 | 13.43 | 13.01 | 1230200 |
| 1731446940 | 13.2 | -0.05 | -0.38 | 13.28 | 13.38 | 12.89 | 1232600 |
| 1731360540 | 13.25 | 0.2 | 1.53 | 13.07 | 13.27 | 12.87 | 1160100 |
| 1731101400 | 13.05 | -0.15 | -1.14 | 13 | 13.11 | 12.6 | 1012200 |
| 1731014940 | 13.2 | -0.17 | -1.27 | 13.4 | 13.69 | 12.87 | 1464700 |
| 1730928600 | 13.37 | -0.53 | -3.81 | 13.69 | 13.72 | 13.21 | 1361800 |
| 1730842200 | 13.9 | -0.16 | -1.14 | 14.18 | 14.18 | 13.76 | 774000 |
| 1730755800 | 14.06 | 0.26 | 1.88 | 14.1 | 14.35 | 13.89 | 856500 |
| 1730496600 | 13.8 | -0.1 | -0.72 | 14.3 | 14.3 | 13.67 | 2284300 |
| 1730410200 | 13.9 | 0.01 | 0.07 | 14.01 | 14.17 | 13.85 | 843900 |
| 1730323800 | 13.89 | 0.38 | 2.81 | 13.85 | 14.37 | 13.7 | 1192300 |
| 1730237340 | 13.51 | 0.11 | 0.82 | 13.49 | 13.68 | 13.35 | 485500 |
| 1730151000 | 13.4 | -0.38 | -2.76 | 13.74 | 13.93 | 13.15 | 1199500 |
| 1729891800 | 13.78 | -0.21 | -1.50 | 13.88 | 14.09 | 13.49 | 905000 |
| 1729805400 | 13.99 | 0.44 | 3.25 | 13.76 | 14 | 13.37 | 983200 |
| 1729719000 | 13.55 | -0.24 | -1.74 | 13.62 | 13.75 | 13.34 | 841200 |
| 1729632600 | 13.79 | -0.17 | -1.22 | 13.95 | 14.03 | 13.54 | 613000 |
| 1729546140 | 13.96 | 0.13 | 0.94 | 13.83 | 14.11 | 13.77 | 468600 |
| 1729287000 | 13.83 | -0.35 | -2.47 | 14.23 | 14.4 | 13.78 | 713700 |
| 1729200540 | 14.18 | 0.34 | 2.46 | 13.9 | 14.21 | 13.63 | 594600 |
| 1729114140 | 13.84 | -0.1 | -0.72 | 13.87 | 14.05 | 13.56 | 859800 |
| 1729027740 | 13.94 | 0.18 | 1.31 | 13.85 | 14.18 | 13.82 | 731400 |
| 1728941340 | 13.76 | 0.48 | 3.61 | 13.36 | 13.8 | 13.13 | 572400 |
| 1728682200 | 13.28 | 0 | 0.00 | 13.21 | 13.42 | 12.96 | 501900 |
| 1728595740 | 13.28 | 0.46 | 3.59 | 12.94 | 13.38 | 12.77 | 540000 |
| 1728509400 | 12.82 | -0.32 | -2.44 | 13.12 | 13.2 | 12.82 | 277600 |
| 1728422940 | 13.14 | 0.21 | 1.62 | 12.93 | 13.31 | 12.76 | 398500 |
| 1728336600 | 12.93 | -0.1 | -0.77 | 13.2 | 13.2 | 12.8 | 302400 |
| 1728077400 | 13.03 | 0.23 | 1.80 | 12.76 | 13.05 | 12.59 | 679400 |
| 1727991000 | 12.8 | -0.52 | -3.90 | 13.2 | 13.23 | 12.67 | 540100 |
| 1727904540 | 13.32 | 0.59 | 4.63 | 12.73 | 13.49 | 12.73 | 941600 |
| 1727818200 | 12.73 | 0.3 | 2.41 | 12.37 | 12.87 | 12.37 | 539100 |
| 1727731800 | 12.43 | 0.33 | 2.73 | 12.5 | 12.53 | 12.2 | 866400 |
| 1727472600 | 12.1 | -0.08 | -0.66 | 12.25 | 12.4 | 12.1 | 573700 |
| 1727386140 | 12.18 | -0.25 | -2.01 | 12.56 | 12.59 | 12.08 | 567100 |
| 1727299740 | 12.43 | -0.07 | -0.56 | 12.59 | 12.62 | 12.05 | 933500 |
| 1727213400 | 12.5 | -0.05 | -0.40 | 12.56 | 12.9 | 12.41 | 538000 |
| 1727127000 | 12.55 | -0.08 | -0.63 | 12.62 | 12.66 | 12.26 | 290000 |
| 1726867800 | 12.63 | -0.5 | -3.81 | 12.86 | 13.03 | 12.44 | 1126700 |
| 1726781400 | 13.13 | 0.12 | 0.92 | 13 | 13.43 | 12.86 | 884900 |
| 1726695000 | 13.01 | -0.04 | -0.31 | 12.95 | 13.45 | 12.81 | 768400 |
| 1726608600 | 13.05 | 0.27 | 2.11 | 12.76 | 13.19 | 12.48 | 651500 |
| 1726522200 | 12.78 | 0.23 | 1.83 | 12.59 | 12.78 | 12.43 | 361600 |
| 1726263000 | 12.55 | 0.55 | 4.58 | 12.08 | 12.58 | 12.08 | 379800 |
| 1726176540 | 12 | -0.19 | -1.56 | 12.31 | 12.41 | 11.93 | 525500 |
| 1726090140 | 12.19 | 0.17 | 1.41 | 12.13 | 12.45 | 12.13 | 522300 |
| 1726003740 | 12.02 | -0.08 | -0.66 | 12.12 | 12.25 | 12 | 278500 |
| 1725917400 | 12.1 | -0.2 | -1.63 | 12.3 | 12.62 | 12.1 | 410100 |
| 1725658200 | 12.3 | -0.26 | -2.07 | 12.69 | 12.79 | 12.25 | 342600 |
| 1725571800 | 12.56 | 0.17 | 1.37 | 12.33 | 12.75 | 12.26 | 735000 |
| 1725485400 | 12.39 | 0.29 | 2.40 | 11.92 | 12.49 | 11.92 | 775800 |
| 1725399000 | 12.1 | -0.04 | -0.33 | 12 | 12.3 | 11.87 | 830200 |
| 1725312600 | 12.14 | 0.11 | 0.91 | 11.9 | 12.14 | 11.68 | 572400 |
| 1725053400 | 12.03 | -0.07 | -0.58 | 11.92 | 12.2 | 11.7 | 1886300 |
| 1724967000 | 12.1 | -0.43 | -3.43 | 12.43 | 12.57 | 12.1 | 546900 |
| 1724880600 | 12.53 | -0.27 | -2.11 | 12.75 | 12.92 | 12.44 | 897700 |
| 1724794140 | 12.8 | 0.57 | 4.66 | 12.12 | 13.02 | 12.06 | 1910900 |
| 1724707740 | 12.23 | -0.02 | -0.16 | 12.3 | 12.3 | 11.94 | 484600 |
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
