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 | 0.21 | 1.66402535658 | 12.62 | 13.24 | 12.51 | 3458867 | 12.89066436 | CS |
| 4 | -0.43 | -3.24283559578 | 13.26 | 13.29 | 11.95 | 3569039 | 12.62585089 | CS |
| 12 | 0.16 | 1.26282557222 | 12.67 | 14.2 | 11.92 | 4397244 | 12.84156634 | CS |
| 26 | 0.09 | 0.706436420722 | 12.74 | 16.35 | 11.77 | 4787768 | 13.35608492 | CS |
| 52 | 1.5 | 13.2391879965 | 11.33 | 17.74 | 10.7 | 4359759 | 13.80771938 | CS |
| 156 | -5.17 | -28.7222222222 | 18 | 20.74 | 10.1 | 2895724 | 14.55170355 | CS |
| 260 | -0.96 | -6.96156635243 | 13.79 | 20.74 | 3.54 | 2397406 | 13.68663367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 12.82 | 0.28 | 2.23 | 12.63 | 12.96 | 12.57 | 2943966 |
| 1714084800 | 12.54 | -0.48 | -3.69 | 12.86 | 12.9 | 12.51 | 3781815 |
| 1713998400 | 13.02 | -0.18 | -1.36 | 13.14 | 13.19 | 12.8 | 3197574 |
| 1713912000 | 13.2 | 0.44 | 3.45 | 12.76 | 13.24 | 12.74 | 4735785 |
| 1713825600 | 12.76 | 0.14 | 1.11 | 12.62 | 12.85 | 12.56 | 2635196 |
| 1713566400 | 12.62 | 0.14 | 1.12 | 12.43 | 12.725 | 12.4 | 3148047 |
| 1713480000 | 12.48 | 0.33 | 2.72 | 12.23 | 12.585 | 12.17 | 4455211 |
| 1713393600 | 12.15 | 0.08 | 0.66 | 12.25 | 12.32 | 12.115 | 2447629 |
| 1713307200 | 12.07 | -0.11 | -0.90 | 12.15 | 12.15 | 11.95 | 4768312 |
| 1713220800 | 12.18 | -0.02 | -0.16 | 12.3 | 12.35 | 12.07 | 3707248 |
| 1712961600 | 12.2 | -0.22 | -1.77 | 12.22 | 12.38 | 12.11 | 3397918 |
| 1712875200 | 12.42 | 0.08 | 0.65 | 12.23 | 12.45 | 11.96 | 7009054 |
| 1712788800 | 12.34 | -0.65 | -5.00 | 12.65 | 12.78 | 12.19 | 6588640 |
| 1712702400 | 12.99 | 0.06 | 0.46 | 13 | 13.07 | 12.9034 | 2519019 |
| 1712616000 | 12.93 | -0.03 | -0.23 | 13.03 | 13.09 | 12.89 | 1945464 |
| 1712356800 | 12.96 | 0.07 | 0.54 | 12.76 | 12.99 | 12.68 | 1613148 |
| 1712270400 | 12.89 | -0.1 | -0.77 | 13.1 | 13.14 | 12.83 | 3534781 |
| 1712184000 | 12.99 | 0.05 | 0.39 | 12.83 | 13.04 | 12.75 | 2182325 |
| 1712097600 | 12.94 | -0.13 | -0.99 | 12.97 | 13.03 | 12.83 | 3488337 |
| 1712011200 | 13.07 | -0.18 | -1.36 | 13.26 | 13.29 | 12.97 | 3281316 |
| 1711665600 | 13.25 | -0.14 | -1.05 | 13.27 | 13.425 | 13.15 | 2813490 |
| 1711579200 | 13.39 | 0.54 | 4.20 | 12.93 | 13.42 | 12.93 | 4615210 |
| 1711492800 | 12.85 | -0.09 | -0.70 | 13.05 | 13.08 | 12.81 | 2055011 |
| 1711406400 | 12.94 | 0.04 | 0.31 | 12.96 | 13.12 | 12.93 | 1823852 |
| 1711147200 | 12.9 | -0.12 | -0.92 | 13.05 | 13.1 | 12.77 | 1959570 |
| 1711060800 | 13.02 | 0.04 | 0.31 | 13.12 | 13.33 | 13 | 3927339 |
| 1710974400 | 12.98 | 0.37 | 2.93 | 12.61 | 13.05 | 12.52 | 3619172 |
| 1710888000 | 12.61 | -0.18 | -1.41 | 12.68 | 12.795 | 12.53 | 2636721 |
| 1710801600 | 12.79 | -0.17 | -1.31 | 12.9 | 13 | 12.7609 | 2793736 |
| 1710542400 | 12.96 | 0.28 | 2.21 | 12.7 | 12.985 | 12.64 | 4404429 |
| 1710456000 | 12.68 | -0.33 | -2.54 | 12.94 | 13 | 12.57 | 3563655 |
| 1710369600 | 13.01 | -0.01 | -0.08 | 13.07 | 13.16 | 13 | 3034517 |
| 1710283200 | 13.02 | 0.1 | 0.77 | 12.92 | 13.06 | 12.74 | 2761940 |
| 1710196800 | 12.92 | 0.06 | 0.47 | 12.84 | 13.07 | 12.78 | 2607066 |
| 1709941200 | 12.86 | -0.05 | -0.39 | 13 | 13.16 | 12.81 | 2843045 |
| 1709854800 | 12.91 | 0.11 | 0.86 | 12.85 | 12.9922 | 12.71 | 2357948 |
| 1709768400 | 12.8 | 0.05 | 0.39 | 12.97 | 13.03 | 12.67 | 3749352 |
| 1709682000 | 12.75 | 0.25 | 2.00 | 12.42 | 12.8 | 12.3517 | 3240069 |
| 1709595600 | 12.5 | -0.42 | -3.25 | 12.9 | 12.94 | 12.445 | 4988214 |
| 1709336400 | 12.92 | -0.48 | -3.58 | 12.94 | 12.97 | 12.63 | 3756836 |
| 1709250000 | 13.4 | 0.24 | 1.82 | 13.35 | 13.43 | 13.21 | 4861714 |
| 1709163600 | 13.16 | -0.08 | -0.60 | 13.2 | 13.2825 | 13.03 | 3020456 |
| 1709077200 | 13.24 | 0.27 | 2.08 | 13.15 | 13.41 | 13.02 | 3779973 |
| 1708990800 | 12.97 | -0.04 | -0.31 | 13 | 13.15 | 12.82 | 4296231 |
| 1708731600 | 13.01 | 0.17 | 1.32 | 12.85 | 13.16 | 12.67 | 4281904 |
| 1708645200 | 12.84 | -0.24 | -1.83 | 13.12 | 13.12 | 12.73 | 6679622 |
| 1708558800 | 13.08 | -0.33 | -2.46 | 13.3 | 13.42 | 13.01 | 5541429 |
| 1708472400 | 13.41 | -0.58 | -4.15 | 13.84 | 13.9545 | 13.224 | 10605770 |
| 1708126800 | 13.99 | 0.87 | 6.63 | 13.5 | 14.2 | 13.025 | 12943848 |
| 1708040400 | 13.12 | 0.38 | 2.98 | 12.7 | 13.42 | 12.7 | 10849646 |
| 1707954000 | 12.74 | 0.53 | 4.34 | 12.27 | 12.81 | 12.151 | 5380472 |
| 1707867600 | 12.21 | -0.46 | -3.63 | 12.34 | 12.42 | 12.04 | 7451375 |
| 1707781200 | 12.67 | 0.34 | 2.76 | 12.35 | 12.885 | 12.34 | 8399944 |
| 1707522000 | 12.33 | 0.21 | 1.73 | 12.19 | 12.43 | 12.11 | 3930354 |
| 1707435600 | 12.12 | -0.13 | -1.06 | 12.23 | 12.37 | 11.92 | 5276286 |
| 1707349200 | 12.25 | -0.31 | -2.47 | 12.58 | 12.59 | 12 | 9323938 |
| 1707262800 | 12.56 | -0.18 | -1.41 | 12.75 | 13.005 | 12.52 | 4620651 |
| 1707176400 | 12.74 | -0.11 | -0.86 | 12.67 | 12.805 | 12.25 | 8864589 |
| 1706917200 | 12.85 | -0.65 | -4.81 | 13.38 | 13.525 | 12.73 | 13226114 |
| 1706830800 | 13.5 | 0.2 | 1.50 | 13.4 | 13.55 | 12.92 | 7709379 |
| 1706744400 | 13.3 | -0.9 | -6.34 | 13.99 | 14.0537 | 13.27 | 8281572 |
| 1706658000 | 14.2 | -0.05 | -0.35 | 14.16 | 14.33 | 14.11 | 3571616 |
| 1706571600 | 14.25 | 0.48 | 3.49 | 13.8 | 14.29 | 13.73 | 4391250 |
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
