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 | 0.49 | 3.56882738529 | 13.73 | 14.26 | 13.5237 | 23585 | 13.85448012 | CS |
| 4 | 0.97 | 7.32075471698 | 13.25 | 14.26 | 13.01 | 28962 | 13.65856581 | CS |
| 12 | -0.52 | -3.52781546811 | 14.74 | 15.43 | 12.629 | 42021 | 13.55339552 | CS |
| 26 | -1.7 | -10.6783919598 | 15.92 | 17.25 | 12.629 | 38788 | 14.36396884 | CS |
| 52 | 0.44 | 3.19303338171 | 13.78 | 17.84 | 12.629 | 40439 | 15.15761648 | CS |
| 156 | -5.86 | -29.1832669323 | 20.08 | 25.98 | 12.53 | 53202 | 18.77786359 | CS |
| 260 | -4.58 | -24.3617021277 | 18.8 | 25.98 | 6.34 | 50429 | 17.96362841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108800 | 13.89 | 0.25 | 1.83 | 13.72 | 14.2055 | 13.6666 | 36280 |
| 1717022400 | 13.64 | -0.14 | -1.02 | 13.68 | 13.9886 | 13.5237 | 17363 |
| 1716936000 | 13.78 | -0.2 | -1.43 | 14.06 | 14.2395 | 13.72 | 13364 |
| 1716590400 | 13.98 | 0.34 | 2.49 | 13.73 | 14.05 | 13.68 | 27332 |
| 1716504000 | 13.64 | -0.27 | -1.94 | 13.95 | 13.95 | 13.5614 | 28436 |
| 1716417600 | 13.91 | -0.17 | -1.21 | 14.05 | 14.14 | 13.7 | 31627 |
| 1716331200 | 14.08 | 0.03 | 0.21 | 14.05 | 14.13 | 13.98 | 19640 |
| 1716244800 | 14.05 | -0.08 | -0.57 | 14.21 | 14.24 | 14.004 | 12270 |
| 1715985600 | 14.13 | 0.01 | 0.07 | 14.19 | 14.26 | 13.8401 | 31910 |
| 1715899200 | 14.12 | 0.33 | 2.39 | 13.94 | 14.1599 | 13.82 | 35170 |
| 1715812800 | 13.79 | 0.17 | 1.25 | 13.75 | 14.09 | 13.5886 | 31260 |
| 1715726400 | 13.62 | 0.21 | 1.57 | 13.57 | 13.9599 | 13.544 | 22424 |
| 1715640000 | 13.41 | 0.05 | 0.37 | 13.52 | 13.655 | 13.325 | 17606 |
| 1715380800 | 13.36 | 0 | 0.00 | 13.49 | 13.49 | 13.25 | 14594 |
| 1715294400 | 13.36 | -0.33 | -2.41 | 13.77 | 13.89 | 13.01 | 45236 |
| 1715208000 | 13.69 | 0.32 | 2.39 | 13.29 | 14.07 | 13.15 | 35013 |
| 1715121600 | 13.37 | 0.22 | 1.67 | 13.15 | 13.46 | 13.1101 | 40958 |
| 1715035200 | 13.15 | -0.06 | -0.45 | 13.28 | 13.3881 | 13.14 | 52009 |
| 1714776000 | 13.21 | -0.02 | -0.15 | 13.25 | 13.44 | 13.12 | 31146 |
| 1714689600 | 13.23 | 0.28 | 2.16 | 12.94 | 13.24 | 12.78 | 41932 |
| 1714603200 | 12.95 | -0.01 | -0.08 | 12.95 | 13.11 | 12.8519 | 26988 |
| 1714516800 | 12.96 | -0.2 | -1.52 | 13.07 | 13.15 | 12.9 | 23553 |
| 1714430400 | 13.16 | -0.1 | -0.75 | 13.26 | 13.475 | 12.69 | 52193 |
| 1714171200 | 13.26 | 0.27 | 2.08 | 13.03 | 13.43 | 12.8502 | 31050 |
| 1714084800 | 12.99 | -0.16 | -1.22 | 13.02 | 13.3 | 12.85 | 47932 |
| 1713998400 | 13.15 | 0.02 | 0.15 | 13 | 13.17 | 12.85 | 43263 |
| 1713912000 | 13.13 | 0.09 | 0.69 | 12.97 | 13.15 | 12.96 | 29757 |
| 1713825600 | 13.04 | -0.22 | -1.66 | 13.35 | 13.35 | 12.89 | 42678 |
| 1713566400 | 13.26 | 0.25 | 1.92 | 12.97 | 13.26 | 12.96 | 31710 |
| 1713480000 | 13.01 | 0.01 | 0.08 | 13.1 | 13.17 | 12.82 | 35781 |
| 1713393600 | 13 | 0.03 | 0.23 | 13.06 | 13.17 | 12.8722 | 23678 |
| 1713307200 | 12.97 | 0.04 | 0.31 | 12.75 | 13.05 | 12.75 | 26505 |
| 1713220800 | 12.93 | -0.14 | -1.07 | 13.05 | 13.25 | 12.79 | 41459 |
| 1712961600 | 13.07 | -0.05 | -0.38 | 13.01 | 13.17 | 12.93 | 45415 |
| 1712875200 | 13.12 | 0.19 | 1.47 | 13 | 13.215 | 12.79 | 38505 |
| 1712788800 | 12.93 | -0.33 | -2.49 | 12.98 | 13.2 | 12.629 | 79919 |
| 1712702400 | 13.26 | 0.2 | 1.53 | 12.92 | 13.29 | 12.92 | 38268 |
| 1712616000 | 13.06 | -0.02 | -0.15 | 13.1 | 13.17 | 13.01 | 17743 |
| 1712356800 | 13.08 | 0.04 | 0.31 | 13.05 | 13.33 | 12.98 | 44699 |
| 1712270400 | 13.04 | -0.04 | -0.31 | 13.27 | 13.2823 | 12.9 | 37389 |
| 1712184000 | 13.08 | 0.09 | 0.69 | 13.03 | 13.35 | 12.76 | 49463 |
| 1712097600 | 12.99 | -0.46 | -3.42 | 13.15 | 13.29 | 12.87 | 53941 |
| 1712011200 | 13.45 | -0.91 | -6.34 | 14.41 | 14.44 | 13.37 | 58745 |
| 1711665600 | 14.36 | -0.1 | -0.69 | 14.6 | 14.7372 | 14.04 | 59229 |
| 1711579200 | 14.46 | 0.57 | 4.10 | 13.9 | 14.78 | 13.88 | 80503 |
| 1711492800 | 13.89 | 0.15 | 1.09 | 13.98 | 14.09 | 13.63 | 45550 |
| 1711406400 | 13.74 | 0.23 | 1.70 | 13.52 | 14.02 | 13.4712 | 43039 |
| 1711147200 | 13.51 | -0.29 | -2.10 | 13.87 | 13.94 | 13 | 97317 |
| 1711060800 | 13.8 | 0.15 | 1.10 | 13.69 | 13.96 | 13.69 | 67191 |
| 1710974400 | 13.65 | 0.22 | 1.64 | 13.36 | 13.75 | 13.2 | 57835 |
| 1710888000 | 13.43 | -0.02 | -0.15 | 13.5 | 13.61 | 13.2 | 41696 |
| 1710801600 | 13.45 | -0.23 | -1.68 | 13.75 | 13.75 | 13.44 | 25786 |
| 1710542400 | 13.68 | 0.32 | 2.40 | 13.19 | 13.77 | 13 | 113632 |
| 1710456000 | 13.36 | -1.3 | -8.87 | 13.95 | 13.95 | 13.09 | 56447 |
| 1710369600 | 14.66 | -0.02 | -0.14 | 14.68 | 15.1 | 14.34 | 60334 |
| 1710283200 | 14.68 | -0.02 | -0.14 | 14.89 | 14.9395 | 14.52 | 53433 |
| 1710196800 | 14.7 | 0.17 | 1.17 | 14.45 | 15.43 | 14.4499 | 71070 |
| 1709941200 | 14.53 | 0.01 | 0.07 | 14.74 | 14.91 | 14.41 | 31869 |
| 1709854800 | 14.52 | 0.22 | 1.54 | 14.53 | 14.78 | 14.25 | 35226 |
| 1709768400 | 14.3 | -0.19 | -1.31 | 14.54 | 14.6 | 14.2001 | 40744 |
| 1709682000 | 14.49 | -0.02 | -0.14 | 14.43 | 15 | 14.2 | 35923 |
| 1709595600 | 14.51 | -0.32 | -2.16 | 14.82 | 14.89 | 14.33 | 36254 |
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
