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 | 0.887311446318 | 11.27 | 12.4 | 11.05 | 179001 | 11.7553978 | CS |
| 4 | -1.31 | -10.3312302839 | 12.68 | 12.68 | 10.74 | 155257 | 11.71970212 | CS |
| 12 | -3.94 | -25.7348138472 | 15.31 | 15.79 | 10.74 | 225002 | 12.64574299 | CS |
| 26 | -0.43 | -3.64406779661 | 11.8 | 18 | 10.74 | 160777 | 13.59835234 | CS |
| 52 | -0.88 | -7.18367346939 | 12.25 | 18 | 9.28 | 149444 | 13.22008558 | CS |
| 156 | -11.79 | -50.9067357513 | 23.16 | 25.9485 | 9.28 | 132492 | 18.14899522 | CS |
| 260 | -11.14 | -49.4891159485 | 22.51 | 25.9485 | 8.86 | 127520 | 17.50397626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 11.37 | -0.01 | -0.09 | 11.38 | 11.54 | 11.24 | 123110 |
| 1714084500 | 11.38 | -0.3 | -2.57 | 11.43 | 11.49 | 11.05 | 224614 |
| 1713998100 | 11.68 | -0.59 | -4.81 | 11.82 | 12.01 | 11.42 | 215255 |
| 1713911700 | 12.27 | 0.33 | 2.76 | 11.89 | 12.4 | 11.89 | 154193 |
| 1713825300 | 11.94 | 0.18 | 1.53 | 11.75 | 12.09 | 11.75 | 113386 |
| 1713566100 | 11.76 | 0.43 | 3.80 | 11.27 | 11.79 | 11.27 | 185996 |
| 1713479700 | 11.33 | 0.19 | 1.71 | 11.15 | 11.39 | 11.06 | 132933 |
| 1713393300 | 11.14 | -0.02 | -0.18 | 11.26 | 11.43 | 11.1 | 150837 |
| 1713306900 | 11.16 | 0.07 | 0.63 | 10.87 | 11.21 | 10.84 | 128308 |
| 1713220500 | 11.09 | 0 | 0.00 | 11.14 | 11.3 | 10.95 | 106805 |
| 1712961300 | 11.09 | -0.1 | -0.89 | 11.04 | 11.22 | 10.96 | 132032 |
| 1712874900 | 11.19 | 0.08 | 0.72 | 11.19 | 11.22 | 10.93 | 151957 |
| 1712788500 | 11.11 | -0.97 | -8.03 | 11.65 | 11.655 | 10.95 | 215743 |
| 1712702100 | 12.08 | -0.02 | -0.17 | 12.15 | 12.36 | 12.04 | 107154 |
| 1712615700 | 12.1 | 0.18 | 1.51 | 11.96 | 12.18 | 11.96 | 88119 |
| 1712356500 | 11.92 | -0.28 | -2.30 | 12.17 | 12.17 | 11.9 | 111156 |
| 1712270100 | 12.2 | 0.13 | 1.08 | 12.23 | 12.5 | 12.12 | 156528 |
| 1712183700 | 12.07 | -0.41 | -3.29 | 12.45 | 12.6 | 12.03 | 123310 |
| 1712097300 | 12.48 | -0.08 | -0.64 | 12.43 | 12.57 | 12.36 | 214836 |
| 1712010900 | 12.56 | -0.05 | -0.40 | 12.68 | 12.68 | 12.34 | 202712 |
| 1711665300 | 12.61 | 0.28 | 2.27 | 12.36 | 12.7597 | 12.265 | 275235 |
| 1711578900 | 12.33 | 0.6 | 5.12 | 11.82 | 12.33 | 11.82 | 211721 |
| 1711492500 | 11.73 | -0.09 | -0.76 | 11.93 | 12.05 | 11.69 | 158545 |
| 1711406100 | 11.82 | -0.1 | -0.84 | 11.91 | 12.155 | 11.78 | 121922 |
| 1711146900 | 11.92 | -0.16 | -1.32 | 12.12 | 12.22 | 11.8775 | 267363 |
| 1711060500 | 12.08 | -0.1 | -0.82 | 12.22 | 12.4 | 12.07 | 192300 |
| 1710974100 | 12.18 | 0.39 | 3.31 | 11.79 | 12.28 | 11.66 | 331101 |
| 1710887700 | 11.79 | -0.02 | -0.17 | 11.78 | 11.98 | 11.76 | 128529 |
| 1710801300 | 11.81 | -0.13 | -1.09 | 11.96 | 12.04 | 11.72 | 168502 |
| 1710542100 | 11.94 | 0.31 | 2.67 | 11.63 | 11.96 | 11.63 | 621710 |
| 1710455700 | 11.63 | -0.87 | -6.96 | 12.42 | 12.51 | 11.58 | 182614 |
| 1710369300 | 12.5 | -0.12 | -0.95 | 12.54 | 12.78 | 12.41 | 113314 |
| 1710282900 | 12.62 | -0.31 | -2.40 | 12.95 | 12.95 | 12.565 | 116558 |
| 1710196500 | 12.93 | 0.25 | 1.97 | 12.62 | 13.02 | 12.62 | 150439 |
| 1709940900 | 12.68 | -0.24 | -1.86 | 12.92 | 12.93 | 12.61 | 122967 |
| 1709854500 | 12.92 | 0.25 | 1.97 | 12.86 | 13.12 | 12.7593 | 205278 |
| 1709768100 | 12.67 | -0.15 | -1.17 | 12.85 | 12.97 | 12.4 | 271202 |
| 1709681700 | 12.82 | 0.09 | 0.71 | 12.64 | 13.02 | 12.5314 | 224787 |
| 1709595300 | 12.73 | -0.03 | -0.24 | 12.76 | 13.03 | 12.64 | 217972 |
| 1709336100 | 12.76 | -0.08 | -0.62 | 12.72 | 12.805 | 12.28 | 202112 |
| 1709249700 | 12.84 | 0.23 | 1.82 | 12.91 | 13.1187 | 12.73 | 373110 |
| 1709163300 | 12.61 | 0.04 | 0.32 | 12.5 | 12.7 | 12.45 | 211530 |
| 1709076900 | 12.57 | -0.11 | -0.87 | 12.83 | 12.98 | 12.52 | 173422 |
| 1708990500 | 12.68 | -0.24 | -1.86 | 12.92 | 13.11 | 12.59 | 169956 |
| 1708731300 | 12.92 | -0.42 | -3.15 | 13.3 | 13.32 | 12.915 | 146623 |
| 1708644900 | 13.34 | 0.03 | 0.23 | 13.31 | 13.4 | 13.11 | 218902 |
| 1708558500 | 13.31 | -0.05 | -0.37 | 13.35 | 13.41 | 13.16 | 217110 |
| 1708472100 | 13.36 | -0.3 | -2.20 | 13.44 | 13.71 | 13.31 | 258683 |
| 1708126500 | 13.66 | 0.15 | 1.11 | 13.28 | 14 | 13.02 | 535257 |
| 1708040100 | 13.51 | 0.59 | 4.57 | 13.07 | 13.61 | 13 | 750397 |
| 1707953700 | 12.92 | 0.13 | 1.02 | 12.94 | 13.2 | 12.745 | 250787 |
| 1707867300 | 12.79 | -0.79 | -5.82 | 13.08 | 13.35 | 12.64 | 259381 |
| 1707780900 | 13.58 | 0.29 | 2.18 | 13.19 | 13.81 | 13.165 | 519790 |
| 1707521700 | 13.29 | 0.19 | 1.45 | 13.26 | 13.29 | 12.83 | 369055 |
| 1707435300 | 13.1 | -0.33 | -2.46 | 13.48 | 13.5553 | 13 | 256052 |
| 1707348900 | 13.43 | -0.2 | -1.47 | 13.63 | 13.66 | 13.04 | 388551 |
| 1707262500 | 13.63 | -1.45 | -9.62 | 15.04 | 15.2 | 13.515 | 389685 |
| 1707176100 | 15.08 | -0.37 | -2.39 | 15.2 | 15.28 | 14.83 | 144866 |
| 1706916900 | 15.45 | -0.21 | -1.34 | 15.31 | 15.79 | 15.28 | 162809 |
| 1706830500 | 15.66 | -0.37 | -2.31 | 16.05 | 16.16 | 15.225 | 205569 |
| 1706744100 | 16.03 | -1.39 | -7.98 | 16.98 | 17.335 | 16.03 | 264413 |
| 1706657700 | 17.42 | -0.09 | -0.51 | 17.36 | 17.6 | 17.29 | 160172 |
| 1706571300 | 17.51 | 0.3 | 1.74 | 17.26 | 17.525 | 17.05 | 133568 |
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
