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 | -0.3 | -2.19298245614 | 13.68 | 13.95 | 13.2 | 1107959 | 13.60943955 | CS |
| 4 | -0.83 | -5.84095707248 | 14.21 | 14.61 | 12.145 | 1310935 | 13.63780256 | CS |
| 12 | 0.02 | 0.149700598802 | 13.36 | 14.61 | 12.145 | 1181315 | 13.65991335 | CS |
| 26 | -3.26 | -19.5913461538 | 16.64 | 18.29 | 12.145 | 1008920 | 14.47687706 | CS |
| 52 | -5.36 | -28.6019210245 | 18.74 | 20.04 | 12.145 | 867932 | 15.63098376 | CS |
| 156 | -1.52 | -10.2013422819 | 14.9 | 20.04 | 11.17 | 681850 | 15.7516449 | CS |
| 260 | -5.57 | -29.3931398417 | 18.95 | 30.11 | 11.17 | 686801 | 17.16229681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 13.38 | -0.33 | -2.41 | 13.66 | 13.71 | 13.11 | 860873 |
| 1745534400 | 13.71 | 0.32 | 2.39 | 13.95 | 13.95 | 13.44 | 1412524 |
| 1745448000 | 13.39 | -0.19 | -1.40 | 13.52 | 13.62 | 13.2 | 1186658 |
| 1745361600 | 13.58 | -0.23 | -1.67 | 13.52 | 13.72 | 13.41 | 1083489 |
| 1745275200 | 13.81 | 0.09 | 0.66 | 13.68 | 13.815 | 13.47 | 749166 |
| 1744929600 | 13.72 | 0.15 | 1.11 | 13.34 | 13.74 | 13.01 | 2267759 |
| 1744843200 | 13.57 | -0.54 | -3.83 | 14.12 | 14.12 | 13.495 | 1147855 |
| 1744756800 | 14.11 | 0.37 | 2.69 | 13.71 | 14.2 | 13.6348 | 2088367 |
| 1744670400 | 13.74 | 0.54 | 4.09 | 13.22 | 13.75 | 13.128 | 1386087 |
| 1744411200 | 13.2 | 0.32 | 2.48 | 12.85 | 13.225 | 12.83 | 1293410 |
| 1744324800 | 12.88 | 0.05 | 0.39 | 12.76 | 12.96 | 12.62 | 1282421 |
| 1744238400 | 12.83 | 0.25 | 1.99 | 12.35 | 13.14 | 12.145 | 1326953 |
| 1744152000 | 12.58 | -0.64 | -4.84 | 13.38 | 13.54 | 12.54 | 1386973 |
| 1744065600 | 13.22 | -0.81 | -5.77 | 13.8 | 13.8 | 13.19 | 1224394 |
| 1743806400 | 14.03 | -0.26 | -1.82 | 14.13 | 14.61 | 14.01 | 1742496 |
| 1743720000 | 14.29 | 0.26 | 1.85 | 14.02 | 14.545 | 13.89 | 1579226 |
| 1743633600 | 14.03 | -0.2 | -1.41 | 14.16 | 14.245 | 13.96 | 816326 |
| 1743547200 | 14.23 | 0.15 | 1.07 | 14.08 | 14.43 | 14 | 919946 |
| 1743460800 | 14.08 | -0.01 | -0.07 | 14.11 | 14.44 | 14.05 | 1087248 |
| 1743201600 | 14.09 | -0.03 | -0.21 | 14.21 | 14.28 | 13.97 | 926462 |
| 1743115200 | 14.12 | 0.33 | 2.39 | 13.79 | 14.14 | 13.775 | 791053 |
| 1743028800 | 13.79 | 0.12 | 0.88 | 13.65 | 13.81 | 13.525 | 855518 |
| 1742942400 | 13.67 | -0.03 | -0.22 | 13.69 | 13.755 | 13.52 | 971813 |
| 1742856000 | 13.7 | -0.03 | -0.22 | 13.73 | 13.81 | 13.56 | 959783 |
| 1742596800 | 13.73 | 0.14 | 1.03 | 13.61 | 13.74 | 13.42 | 1053725 |
| 1742510400 | 13.59 | 0.04 | 0.30 | 13.43 | 13.73 | 13.34 | 1201716 |
| 1742424000 | 13.55 | 0.24 | 1.80 | 13.16 | 13.56 | 12.96 | 1840830 |
| 1742337600 | 13.31 | -0.16 | -1.19 | 13.46 | 13.62 | 13.25 | 1004179 |
| 1742251200 | 13.47 | 0.17 | 1.28 | 13.24 | 13.56 | 13.21 | 696684 |
| 1741992000 | 13.3 | -0.12 | -0.89 | 13.58 | 13.58 | 13.22 | 672753 |
| 1741905600 | 13.42 | -0.19 | -1.40 | 13.77 | 13.77 | 13.2 | 871810 |
| 1741819200 | 13.61 | -0.22 | -1.59 | 13.68 | 13.72 | 13.365 | 1276379 |
| 1741732800 | 13.83 | -0.13 | -0.93 | 13.97 | 14.03 | 13.53 | 926935 |
| 1741646400 | 13.96 | -0.05 | -0.36 | 14.09 | 14.57 | 13.92 | 1116751 |
| 1741390800 | 14.01 | 0.23 | 1.67 | 13.78 | 14.415 | 13.78 | 3299741 |
| 1741304400 | 13.78 | 0.04 | 0.29 | 13.56 | 13.87 | 13.27 | 2170012 |
| 1741218000 | 13.74 | -0.07 | -0.51 | 13.75 | 13.97 | 13.6 | 964866 |
| 1741131600 | 13.81 | -0.05 | -0.36 | 13.79 | 14.28 | 13.72 | 1714437 |
| 1741045200 | 13.86 | 0.24 | 1.76 | 13.53 | 14.02 | 13.53 | 1145434 |
| 1740786000 | 13.62 | 0.07 | 0.52 | 13.73 | 13.77 | 13.49 | 1200266 |
| 1740699600 | 13.55 | -0.19 | -1.38 | 13.67 | 13.71 | 13.51 | 945721 |
| 1740613200 | 13.74 | -0.4 | -2.83 | 14.26 | 14.26 | 13.7 | 841759 |
| 1740526800 | 14.14 | 0.23 | 1.65 | 14.17 | 14.432 | 14.08 | 1178517 |
| 1740440400 | 13.91 | -0.19 | -1.35 | 14.02 | 14.31 | 13.81 | 1002642 |
| 1740181200 | 14.1 | 0.25 | 1.81 | 13.98 | 14.48 | 13.96 | 1147118 |
| 1740094800 | 13.85 | 0.38 | 2.82 | 13.66 | 14.5508 | 13.66 | 1896223 |
| 1740008400 | 13.47 | 0.29 | 2.20 | 13.2 | 13.51 | 13.08 | 1593183 |
| 1739922000 | 13.18 | -0.18 | -1.35 | 13.34 | 13.34 | 12.83 | 1424300 |
| 1739576400 | 13.36 | -0.47 | -3.40 | 13.9 | 13.98 | 13.28 | 833361 |
| 1739490000 | 13.83 | 0.14 | 1.02 | 13.77 | 13.9 | 13.425 | 542354 |
| 1739403600 | 13.69 | -0.07 | -0.51 | 13.7 | 13.79 | 13.54 | 742034 |
| 1739317200 | 13.76 | 0.09 | 0.66 | 13.67 | 13.85 | 13.56 | 659405 |
| 1739230800 | 13.67 | 0.3 | 2.24 | 13.35 | 13.69 | 13.26 | 676018 |
| 1738971600 | 13.37 | -0.16 | -1.18 | 13.6 | 13.685 | 13.2707 | 583834 |
| 1738885200 | 13.53 | 0.18 | 1.35 | 13.51 | 13.76 | 13.36 | 803460 |
| 1738798800 | 13.35 | 0.12 | 0.91 | 13.19 | 13.375 | 13.08 | 689038 |
| 1738712400 | 13.23 | -0.02 | -0.15 | 13.19 | 13.28 | 12.71 | 1408954 |
| 1738626000 | 13.25 | -0.11 | -0.82 | 13.19 | 13.28 | 12.91 | 1074076 |
| 1738366800 | 13.36 | -0.11 | -0.82 | 13.36 | 13.67 | 13.26 | 831840 |
| 1738280400 | 13.47 | 0.05 | 0.37 | 13.57 | 13.58 | 13.29 | 770665 |
| 1738194000 | 13.42 | -0.32 | -2.33 | 13.69 | 13.7 | 13.33 | 1090915 |
| 1738107600 | 13.74 | 0.21 | 1.55 | 13.53 | 13.87 | 13.43 | 1791406 |
| 1738021200 | 13.53 | 0.28 | 2.11 | 13.5 | 13.7 | 13.4319 | 2080755 |
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
