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 | -0.05 | -0.375375375375 | 13.32 | 13.5289 | 13.2201 | 122407 | 13.3911702 | CS |
| 4 | -0.05 | -0.375375375375 | 13.32 | 13.5289 | 13.04 | 132255 | 13.26064473 | CS |
| 12 | 0.22 | 1.68582375479 | 13.05 | 13.5289 | 12.47 | 162187 | 13.04718339 | CS |
| 26 | 0.56 | 4.40597954367 | 12.71 | 13.5289 | 12.47 | 187085 | 12.99672669 | CS |
| 52 | 0.06 | 0.454201362604 | 13.21 | 13.75 | 11.745 | 176755 | 12.91634731 | CS |
| 156 | -0.88 | -6.21908127208 | 14.15 | 15.22 | 11.72 | 177202 | 13.3960657 | CS |
| 260 | 0.13 | 0.989345509893 | 13.14 | 15.22 | 7.77 | 210820 | 12.70786486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 13.27 | -0.05 | -0.38 | 13.31 | 13.325 | 13.23 | 137472 |
| 1718664000 | 13.32 | -0.01 | -0.08 | 13.31 | 13.368 | 13.3 | 179572 |
| 1718404800 | 13.33 | -0.18 | -1.33 | 13.28 | 13.34 | 13.2201 | 123273 |
| 1718318400 | 13.51 | 0.05 | 0.37 | 13.52 | 13.5289 | 13.455 | 111591 |
| 1718232000 | 13.46 | 0.08 | 0.60 | 13.45 | 13.52 | 13.4464 | 115846 |
| 1718145600 | 13.38 | 0.04 | 0.30 | 13.32 | 13.42 | 13.32 | 81752 |
| 1718059200 | 13.34 | -0.05 | -0.37 | 13.4 | 13.4 | 13.33 | 123792 |
| 1717800000 | 13.39 | 0 | 0.00 | 13.4 | 13.46 | 13.345 | 116439 |
| 1717713600 | 13.39 | 0.08 | 0.60 | 13.33 | 13.39 | 13.31 | 116481 |
| 1717627200 | 13.31 | 0.1 | 0.76 | 13.26 | 13.31 | 13.22 | 97441 |
| 1717540800 | 13.21 | 0.01 | 0.08 | 13.2 | 13.23 | 13.16 | 103948 |
| 1717454400 | 13.2 | 0.03 | 0.23 | 13.23 | 13.23 | 13.14 | 69297 |
| 1717195200 | 13.17 | 0.09 | 0.69 | 13.12 | 13.17 | 13.04 | 97277 |
| 1717108800 | 13.08 | -0.03 | -0.23 | 13.08 | 13.15 | 13.04 | 184946 |
| 1717022400 | 13.11 | -0.06 | -0.46 | 13.1 | 13.22 | 13.085 | 225729 |
| 1716936000 | 13.17 | -0.02 | -0.15 | 13.24 | 13.27 | 13.14 | 152296 |
| 1716590400 | 13.19 | 0.08 | 0.61 | 13.19 | 13.24 | 13.1565 | 112335 |
| 1716504000 | 13.11 | -0.21 | -1.58 | 13.35 | 13.4285 | 13.09 | 228900 |
| 1716417600 | 13.32 | -0.01 | -0.08 | 13.32 | 13.361 | 13.28 | 158527 |
| 1716331200 | 13.33 | 0.02 | 0.15 | 13.32 | 13.3401 | 13.2901 | 113396 |
| 1716244800 | 13.31 | 0.05 | 0.38 | 13.31 | 13.37 | 13.28 | 124667 |
| 1715985600 | 13.26 | -0.06 | -0.45 | 13.34 | 13.3623 | 13.25 | 120300 |
| 1715899200 | 13.32 | -0.06 | -0.45 | 13.4 | 13.43 | 13.3 | 284812 |
| 1715812800 | 13.38 | 0.22 | 1.67 | 13.18 | 13.39 | 13.1701 | 319781 |
| 1715726400 | 13.16 | 0 | 0.00 | 13.18 | 13.18 | 13.1 | 103313 |
| 1715640000 | 13.16 | 0.02 | 0.15 | 13.2 | 13.2101 | 13.15 | 115964 |
| 1715380800 | 13.14 | 0 | 0.00 | 13.14 | 13.18 | 13.1001 | 128334 |
| 1715294400 | 13.14 | 0.06 | 0.46 | 13.12 | 13.15 | 13 | 132370 |
| 1715208000 | 13.08 | 0.1 | 0.77 | 12.92 | 13.125 | 12.92 | 283211 |
| 1715121600 | 12.98 | 0.07 | 0.54 | 13 | 13.05 | 12.96 | 149940 |
| 1715035200 | 12.91 | 0.03 | 0.23 | 12.92 | 12.94 | 12.885 | 154217 |
| 1714776000 | 12.88 | 0.11 | 0.86 | 12.9 | 12.9 | 12.83 | 90624 |
| 1714689600 | 12.77 | 0.08 | 0.63 | 12.75 | 12.78 | 12.6901 | 149685 |
| 1714603200 | 12.69 | 0.01 | 0.08 | 12.71 | 12.785 | 12.63 | 218776 |
| 1714516800 | 12.68 | -0.05 | -0.39 | 12.72 | 12.7601 | 12.67 | 161019 |
| 1714430400 | 12.73 | 0.03 | 0.24 | 12.73 | 12.7798 | 12.71 | 147777 |
| 1714171200 | 12.7 | 0.04 | 0.32 | 12.69 | 12.8 | 12.69 | 167477 |
| 1714084800 | 12.66 | -0.14 | -1.09 | 12.72 | 12.73 | 12.655 | 202814 |
| 1713998400 | 12.8 | 0.06 | 0.47 | 12.76 | 12.84 | 12.73 | 301909 |
| 1713912000 | 12.74 | 0.18 | 1.43 | 12.63 | 12.8 | 12.62 | 206046 |
| 1713825600 | 12.56 | 0.09 | 0.72 | 12.53 | 12.59 | 12.475 | 158252 |
| 1713566400 | 12.47 | -0.08 | -0.64 | 12.51 | 12.58 | 12.47 | 138587 |
| 1713480000 | 12.55 | -0.04 | -0.32 | 12.59 | 12.6399 | 12.53 | 118859 |
| 1713393600 | 12.59 | -0.03 | -0.24 | 12.67 | 12.71 | 12.57 | 132337 |
| 1713307200 | 12.62 | -0.05 | -0.39 | 12.655 | 12.68 | 12.62 | 151317 |
| 1713220800 | 12.67 | -0.14 | -1.09 | 12.87 | 12.92 | 12.65 | 133239 |
| 1712961600 | 12.81 | -0.19 | -1.46 | 12.96 | 12.97 | 12.79 | 157521 |
| 1712875200 | 13 | 0.04 | 0.31 | 13 | 13.05 | 12.96 | 186991 |
| 1712788800 | 12.96 | -0.08 | -0.61 | 13.0101 | 13.04 | 12.94 | 162414 |
| 1712702400 | 13.04 | -0.02 | -0.15 | 13.13 | 13.13 | 13.0129 | 141147 |
| 1712616000 | 13.06 | 0.02 | 0.15 | 13.1 | 13.14 | 13.04 | 171328 |
| 1712356800 | 13.04 | 0 | 0.00 | 13.02 | 13.1 | 13.01 | 182314 |
| 1712270400 | 13.04 | -0.12 | -0.91 | 13.18 | 13.22 | 13.04 | 143938 |
| 1712184000 | 13.16 | 0 | 0.00 | 13.09 | 13.2 | 13.08 | 125240 |
| 1712097600 | 13.16 | -0.08 | -0.60 | 13.14 | 13.21 | 13.13 | 141621 |
| 1712011200 | 13.24 | 0.01 | 0.08 | 13.3 | 13.38 | 13.23 | 400942 |
| 1711665600 | 13.23 | 0.12 | 0.92 | 13.11 | 13.24 | 13.1001 | 232809 |
| 1711579200 | 13.11 | 0.07 | 0.54 | 13.05 | 13.11 | 13.04 | 226282 |
| 1711492800 | 13.04 | -0.03 | -0.23 | 13.05 | 13.08 | 13.0394 | 225806 |
| 1711406400 | 13.07 | -0.08 | -0.61 | 13.12 | 13.17 | 13.06 | 175473 |
| 1711147200 | 13.15 | 0.03 | 0.23 | 13.19 | 13.215 | 13.1 | 355706 |
| 1711060800 | 13.12 | 0.04 | 0.31 | 13.09 | 13.16 | 13.07 | 312350 |
| 1710974400 | 13.08 | 0.08 | 0.62 | 13 | 13.09 | 12.92 | 161486 |
| 1710888000 | 13 | 0.07 | 0.54 | 12.89 | 13.01 | 12.86 | 150114 |
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
