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 | -0.2442 | -1.8726993865 | 13.04 | 13.7299 | 12.7 | 1683 | 13.25399837 | CS |
| 4 | -1.9242 | -13.0720108696 | 14.72 | 14.98 | 12.6 | 2702 | 13.56811055 | CS |
| 12 | 0.7658 | 6.36575228595 | 12.03 | 15.5 | 11.47 | 4254 | 12.86097458 | CS |
| 26 | 2.6658 | 26.315893386 | 10.13 | 15.5 | 9.7 | 4630 | 12.34239174 | CS |
| 52 | 0.2558 | 2.03987240829 | 12.54 | 15.5 | 9.7 | 4266 | 12.01088067 | CS |
| 156 | -2.3542 | -15.5392739274 | 15.15 | 21 | 9.7 | 4832 | 14.47894569 | CS |
| 260 | 1.5058 | 13.3374667848 | 11.29 | 21 | 7.64 | 4944 | 13.59584837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 12.7958 | -0.1 | -0.74 | 12.89 | 12.89 | 12.7 | 4157 |
| 1714084500 | 12.8915 | -0.07 | -0.53 | 12.71 | 12.8915 | 12.71 | 2955 |
| 1713998100 | 12.96 | 0.01 | 0.08 | 13.35 | 13.35 | 12.85 | 1131 |
| 1713911700 | 12.95 | -0.78 | -5.68 | 13.06 | 13.06 | 12.95 | 392 |
| 1713825300 | 13.7299 | 0.59 | 4.49 | 13.2 | 13.7299 | 12.8 | 3342 |
| 1713566100 | 13.14 | 0.13 | 0.99 | 13.04 | 13.59 | 12.77 | 593 |
| 1713479700 | 13.0112 | 0.25 | 1.97 | 12.99 | 13.9499 | 12.99 | 1359 |
| 1713393300 | 12.76 | 0.06 | 0.47 | 13.24 | 13.6899 | 12.76 | 3883 |
| 1713306900 | 12.7001 | -0.18 | -1.43 | 12.67 | 13.68 | 12.67 | 1593 |
| 1713220500 | 12.8844 | -0.62 | -4.56 | 13.54 | 13.54 | 12.6 | 5796 |
| 1712961300 | 13.5 | -0.08 | -0.59 | 13.88 | 13.88 | 13.25 | 2077 |
| 1712874900 | 13.58 | 0.58 | 4.46 | 12.85 | 14 | 12.85 | 2864 |
| 1712788500 | 13 | -0.41 | -3.06 | 13.31 | 13.5809 | 13 | 3007 |
| 1712702100 | 13.41 | -0.35 | -2.52 | 13.72 | 13.9 | 12.9 | 5211 |
| 1712615700 | 13.7561 | -0.4 | -2.85 | 14.28 | 14.28 | 13.64 | 3443 |
| 1712356500 | 14.16 | -0.29 | -2.01 | 14.45 | 14.45 | 14.13 | 1519 |
| 1712270100 | 14.45 | -0.05 | -0.34 | 14.78 | 14.78 | 14.45 | 1741 |
| 1712183700 | 14.5 | -0.1 | -0.68 | 14.67 | 14.67 | 14.2067 | 3857 |
| 1712097300 | 14.6 | -0.33 | -2.21 | 14.98 | 14.98 | 14.12 | 3349 |
| 1712010900 | 14.93 | 0.46 | 3.18 | 14.72 | 14.93 | 14.5001 | 3224 |
| 1711665300 | 14.47 | -0.49 | -3.26 | 14.85 | 14.85 | 14.449 | 1009 |
| 1711578900 | 14.958 | 0 | 0.01 | 14.52 | 14.958 | 14.2099 | 5183 |
| 1711492500 | 14.9565 | -0.37 | -2.44 | 15.11 | 15.11 | 14.355 | 8747 |
| 1711406100 | 15.33 | 1.09 | 7.65 | 13.9 | 15.5 | 13.9 | 14122 |
| 1711146900 | 14.24 | 0.71 | 5.25 | 13.42 | 14.24 | 13.295 | 4842 |
| 1711060500 | 13.53 | 0.63 | 4.88 | 13.35 | 13.9581 | 12.1543 | 8010 |
| 1710974100 | 12.9 | 0.9 | 7.50 | 12.47 | 13.65 | 11.8792 | 18747 |
| 1710887700 | 12 | -0.15 | -1.23 | 12.34 | 12.5 | 12 | 3127 |
| 1710801300 | 12.15 | 0.13 | 1.08 | 12.07 | 12.5 | 11.81 | 11822 |
| 1710542100 | 12.02 | 0.3 | 2.56 | 11.55 | 12.07 | 11.55 | 3540 |
| 1710455700 | 11.72 | 0 | 0.00 | 11.62 | 11.72 | 11.57 | 378 |
| 1710369300 | 11.72 | -0.07 | -0.61 | 11.57 | 12 | 11.57 | 1309 |
| 1710282900 | 11.7916 | -0.26 | -2.14 | 11.82 | 11.82 | 11.5485 | 1491 |
| 1710196500 | 12.05 | 0.05 | 0.42 | 11.7 | 12.05 | 11.7 | 1562 |
| 1709940900 | 12 | -0.02 | -0.12 | 12.14 | 12.1499 | 11.47 | 15111 |
| 1709854500 | 12.015 | -0.33 | -2.67 | 11.74 | 12.25 | 11.74 | 3427 |
| 1709768100 | 12.345 | 0.03 | 0.20 | 12.51 | 12.9699 | 11.9201 | 18776 |
| 1709681700 | 12.32 | 0.01 | 0.08 | 12.43 | 12.51 | 12.32 | 2090 |
| 1709595300 | 12.31 | 0.06 | 0.49 | 12.29 | 12.7099 | 12.137 | 10913 |
| 1709336100 | 12.25 | 0.34 | 2.85 | 12.07 | 12.2999 | 12.065 | 5084 |
| 1709249700 | 11.91 | 0 | 0.00 | 12.02 | 12.02 | 11.91 | 247 |
| 1709163300 | 11.91 | 0.06 | 0.51 | 11.87 | 11.91 | 11.87 | 1017 |
| 1709076900 | 11.85 | -0.02 | -0.21 | 11.88 | 11.88 | 11.84 | 4295 |
| 1708990500 | 11.8749 | 0.03 | 0.29 | 11.84 | 11.8749 | 11.81 | 808 |
| 1708731300 | 11.84 | -0.04 | -0.34 | 11.88 | 11.88 | 11.84 | 1008 |
| 1708644900 | 11.88 | 0.21 | 1.76 | 11.88 | 11.88 | 11.845 | 3071 |
| 1708558500 | 11.675 | 0.02 | 0.13 | 11.61 | 11.8034 | 11.56 | 6540 |
| 1708472100 | 11.66 | -0.03 | -0.23 | 11.75 | 11.75 | 11.66 | 1262 |
| 1708126500 | 11.6874 | -0.03 | -0.28 | 11.87 | 11.87 | 11.6874 | 916 |
| 1708040100 | 11.72 | -0.01 | -0.10 | 11.77 | 11.7901 | 11.5218 | 4507 |
| 1707953700 | 11.732 | -0.03 | -0.24 | 11.76 | 11.88 | 11.52 | 1993 |
| 1707867300 | 11.76 | 0.12 | 1.03 | 11.51 | 11.76 | 11.51 | 3261 |
| 1707780900 | 11.64 | -0.25 | -2.14 | 11.63 | 11.96 | 11.63 | 2609 |
| 1707521700 | 11.8948 | 0.16 | 1.32 | 12 | 12 | 11.6201 | 5535 |
| 1707435300 | 11.7397 | 0 | 0.02 | 11.73 | 11.7397 | 11.62 | 977 |
| 1707348900 | 11.7378 | -0.16 | -1.36 | 11.66 | 12.02 | 11.6 | 1341 |
| 1707262500 | 11.9 | 0.15 | 1.28 | 11.78 | 11.9 | 11.75 | 1569 |
| 1707176100 | 11.75 | -0.28 | -2.33 | 12.09 | 12.09 | 11.75 | 11069 |
| 1706916900 | 12.0301 | -0.12 | -1.03 | 12.03 | 12.228 | 12.03 | 4091 |
| 1706830500 | 12.155 | 0.12 | 0.96 | 12.04 | 12.2 | 12.04 | 949 |
| 1706744100 | 12.04 | -0.08 | -0.66 | 12.26 | 12.2635 | 12.04 | 2278 |
| 1706657700 | 12.12 | 0.12 | 1.00 | 12 | 12.1922 | 12 | 1899 |
| 1706571300 | 12 | -0.56 | -4.49 | 12.3 | 12.45 | 12 | 1397 |
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
