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 | -0.1 | -0.870322019147 | 11.49 | 11.5014 | 11.36 | 11531 | 11.39987348 | CS |
| 4 | -0.17 | -1.47058823529 | 11.56 | 11.8001 | 11.3501 | 6337 | 11.45796564 | CS |
| 12 | -0.3 | -2.56629597947 | 11.69 | 11.99 | 11.31 | 5376 | 11.60889974 | CS |
| 26 | 0.25 | 2.24416517056 | 11.14 | 11.99 | 10.86 | 6581 | 11.52759535 | CS |
| 52 | 0.65 | 6.052141527 | 10.74 | 12.24 | 10.38 | 6236 | 11.44531302 | CS |
| 156 | 1.41 | 14.128256513 | 9.98 | 12.24 | 9.98 | 33968 | 10.37149673 | CS |
| 260 | 1.21 | 11.8860510806 | 10.18 | 12.24 | 9.82 | 41451 | 10.32642529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716935700 | 11.39 | -0.06 | -0.48 | 11.38 | 11.41 | 11.36 | 36858 |
| 1716590100 | 11.4455 | 0.02 | 0.14 | 11.42 | 11.4479 | 11.42 | 879 |
| 1716503700 | 11.43 | -0.02 | -0.17 | 11.49 | 11.49 | 11.43 | 4830 |
| 1716417300 | 11.45 | -0.03 | -0.22 | 11.49 | 11.5014 | 11.45 | 3557 |
| 1716330900 | 11.475 | 0.09 | 0.83 | 11.49 | 11.5001 | 11.4 | 4157 |
| 1716244500 | 11.38 | -0.02 | -0.18 | 11.38 | 11.5 | 11.3501 | 9201 |
| 1715985300 | 11.4 | 0 | 0.00 | 11.45 | 11.45 | 11.3501 | 10996 |
| 1715898900 | 11.4 | -0.1 | -0.87 | 11.64 | 11.8001 | 11.4 | 17477 |
| 1715812500 | 11.5 | -0 | -0.00 | 11.53 | 11.55 | 11.5 | 1209 |
| 1715726100 | 11.5001 | -0.29 | -2.46 | 11.65 | 11.65 | 11.5 | 1272 |
| 1715639700 | 11.79 | 0.1 | 0.85 | 11.51 | 11.79 | 11.51 | 5189 |
| 1715380500 | 11.6912 | -0.06 | -0.50 | 11.78 | 11.78 | 11.6912 | 525 |
| 1715294100 | 11.75 | 0.21 | 1.82 | 11.79 | 11.79 | 11.5001 | 2256 |
| 1715207700 | 11.54 | 0.04 | 0.35 | 11.51 | 11.6 | 11.51 | 11404 |
| 1715121300 | 11.5002 | -0.2 | -1.71 | 11.64 | 11.64 | 11.5002 | 3258 |
| 1715034900 | 11.7 | 0.07 | 0.60 | 11.65 | 11.7 | 11.63 | 1534 |
| 1714775700 | 11.6301 | 0.03 | 0.26 | 11.635 | 11.68 | 11.63 | 3374 |
| 1714689300 | 11.6001 | 0.04 | 0.35 | 11.53 | 11.6885 | 11.53 | 2349 |
| 1714602900 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 86 |
| 1714516500 | 11.56 | -0.14 | -1.20 | 11.55 | 11.68 | 11.55 | 447 |
| 1714430100 | 11.7 | 0.02 | 0.15 | 11.52 | 11.7 | 11.52 | 3090 |
| 1714170900 | 11.683 | 0.18 | 1.59 | 11.55 | 11.69 | 11.521 | 1101 |
| 1714084500 | 11.5 | -0.04 | -0.35 | 11.66 | 11.66 | 11.5 | 898 |
| 1713998100 | 11.54 | 0.09 | 0.79 | 11.58 | 11.58 | 11.33 | 700 |
| 1713911700 | 11.45 | -0.16 | -1.38 | 11.59 | 11.6261 | 11.31 | 2921 |
| 1713825300 | 11.61 | 0.26 | 2.29 | 11.43 | 11.7 | 11.37 | 3096 |
| 1713566100 | 11.35 | -0.14 | -1.23 | 11.48 | 11.5579 | 11.35 | 6036 |
| 1713479700 | 11.4914 | -0.01 | -0.06 | 11.47 | 11.4914 | 11.47 | 672 |
| 1713393300 | 11.4985 | -0.02 | -0.19 | 11.43 | 11.55 | 11.3101 | 1345 |
| 1713306900 | 11.52 | 0.02 | 0.17 | 11.53 | 11.53 | 11.4101 | 1603 |
| 1713220500 | 11.5 | -0.09 | -0.77 | 11.7 | 11.7 | 11.35 | 4678 |
| 1712961300 | 11.5892 | -0.16 | -1.37 | 11.8 | 11.8 | 11.35 | 7043 |
| 1712874900 | 11.75 | -0.09 | -0.76 | 11.89 | 11.89 | 11.5 | 6247 |
| 1712788500 | 11.84 | 0.04 | 0.34 | 11.84 | 11.85 | 11.575 | 8234 |
| 1712702100 | 11.8001 | -0.01 | -0.13 | 11.83 | 11.83 | 11.8 | 5358 |
| 1712615700 | 11.815 | 0.01 | 0.13 | 11.85 | 11.8598 | 11.81 | 2642 |
| 1712356500 | 11.8001 | 0 | 0.00 | 11.84 | 11.8598 | 11.8001 | 1881 |
| 1712270100 | 11.8 | -0.08 | -0.67 | 11.85 | 11.85 | 11.8 | 4381 |
| 1712183700 | 11.88 | 0.13 | 1.11 | 11.74 | 11.88 | 11.74 | 2586 |
| 1712097300 | 11.75 | -0.04 | -0.30 | 11.75 | 11.8001 | 11.75 | 10988 |
| 1712010900 | 11.785 | -0.01 | -0.04 | 11.79 | 11.82 | 11.65 | 8834 |
| 1711665300 | 11.79 | 0.09 | 0.77 | 11.66 | 11.99 | 11.6514 | 38080 |
| 1711578900 | 11.7 | 0 | 0.00 | 11.72 | 11.72 | 11.7 | 755 |
| 1711492500 | 11.7 | -0.02 | -0.17 | 11.67 | 11.7199 | 11.65 | 8178 |
| 1711406100 | 11.72 | 0.01 | 0.09 | 11.7 | 11.72 | 11.7 | 2656 |
| 1711146900 | 11.71 | -0.03 | -0.26 | 11.75 | 11.75 | 11.65 | 1228 |
| 1711060500 | 11.74 | 0 | 0.00 | 11.8 | 11.8 | 11.6501 | 8606 |
| 1710974100 | 11.74 | 0.04 | 0.34 | 11.7 | 11.74 | 11.68 | 5941 |
| 1710887700 | 11.7 | 0 | 0.00 | 11.69 | 11.7 | 11.68 | 2167 |
| 1710801300 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 425 |
| 1710542100 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.65 | 832 |
| 1710455700 | 11.7 | -0.01 | -0.08 | 11.7 | 11.7 | 11.65 | 8394 |
| 1710369300 | 11.7099 | 0.01 | 0.08 | 11.7 | 11.71 | 11.65 | 2050 |
| 1710282900 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.675 | 1781 |
| 1710196500 | 11.7 | 0.2 | 1.74 | 11.53 | 11.7 | 11.51 | 6293 |
| 1709940900 | 11.5 | 0.08 | 0.70 | 11.48 | 11.69 | 11.4216 | 3440 |
| 1709854500 | 11.42 | -0.28 | -2.39 | 11.69 | 11.71 | 11.41 | 5197 |
| 1709768100 | 11.6999 | 0.01 | 0.08 | 11.69 | 11.7 | 11.6799 | 10592 |
| 1709681700 | 11.69 | -0.01 | -0.09 | 11.58 | 11.69 | 11.58 | 6893 |
| 1709595300 | 11.7 | 0.11 | 0.98 | 11.69 | 11.7406 | 11.6 | 12579 |
| 1709336100 | 11.5863 | -0.06 | -0.53 | 11.69 | 11.69 | 11.466 | 3183 |
| 1709249700 | 11.6477 | 0.03 | 0.27 | 11.69 | 11.7 | 11.6477 | 2127 |
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
