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 | 1.44 | 11.1111111111 | 12.96 | 14.44 | 12.775 | 2585385 | 13.14724614 | DR |
| 4 | 1.57 | 12.236944661 | 12.83 | 14.44 | 12.154 | 3286315 | 12.69211193 | DR |
| 12 | 1.2 | 9.09090909091 | 13.2 | 14.63 | 11.5 | 3625526 | 13.0153848 | DR |
| 26 | -2.25 | -13.5135135135 | 16.65 | 17.89 | 11.5 | 4132879 | 14.69396906 | DR |
| 52 | -0.15 | -1.03092783505 | 14.55 | 20.19 | 11.5 | 3718193 | 15.43838029 | DR |
| 156 | 2.8 | 24.1379310345 | 11.6 | 20.19 | 5.75 | 5467317 | 12.07897561 | DR |
| 260 | 4.92 | 51.8987341772 | 9.48 | 46 | 5.75 | 6848781 | 17.04235508 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 14.44 | 1.11 | 8.33 | 13.96 | 14.52 | 13.87 | 7987356 |
| 1727131200 | 13.33 | 0.19 | 1.45 | 13.08 | 13.35 | 13.06 | 2241315 |
| 1726872000 | 13.14 | -0.22 | -1.65 | 13.26 | 13.34 | 13.01 | 3592401 |
| 1726785600 | 13.36 | 0.52 | 4.05 | 13.11 | 13.375 | 12.925 | 3026267 |
| 1726699200 | 12.84 | -0.09 | -0.70 | 12.95 | 13 | 12.775 | 1844867 |
| 1726612800 | 12.93 | 0.09 | 0.70 | 12.96 | 13.145 | 12.925 | 2049434 |
| 1726526400 | 12.84 | 0.04 | 0.31 | 12.9 | 12.9 | 12.7603 | 1625306 |
| 1726267200 | 12.8 | -0.01 | -0.08 | 12.83 | 12.895 | 12.72 | 3334450 |
| 1726180800 | 12.81 | 0.01 | 0.08 | 12.7979 | 12.86 | 12.67 | 2261611 |
| 1726094400 | 12.8 | -0.17 | -1.31 | 12.97 | 13.065 | 12.73 | 2605531 |
| 1726008000 | 12.97 | 0.23 | 1.81 | 13.02 | 13.225 | 12.94 | 3488038 |
| 1725921600 | 12.74 | 0.26 | 2.08 | 12.52 | 12.845 | 12.51 | 4450254 |
| 1725662400 | 12.48 | 0.08 | 0.65 | 12.32 | 12.625 | 12.3 | 3329703 |
| 1725576000 | 12.4 | -0.02 | -0.16 | 12.48 | 12.595 | 12.34 | 3504475 |
| 1725489600 | 12.42 | -0.02 | -0.16 | 12.45 | 12.55 | 12.33 | 2610560 |
| 1725403200 | 12.44 | -0.1 | -0.80 | 12.55 | 12.66 | 12.435 | 2857770 |
| 1725057600 | 12.54 | -0.01 | -0.08 | 12.7 | 12.79 | 12.41 | 6438410 |
| 1724971200 | 12.55 | 0.29 | 2.37 | 12.51 | 12.76 | 12.49 | 3114302 |
| 1724884800 | 12.26 | -0.08 | -0.65 | 12.2 | 12.48 | 12.154 | 4422548 |
| 1724798400 | 12.34 | -0.25 | -1.99 | 12.83 | 12.98 | 12.33 | 4953058 |
| 1724712000 | 12.59 | -0.09 | -0.71 | 11.94 | 12.695 | 11.93 | 6099234 |
| 1724452800 | 12.68 | 0.17 | 1.36 | 12.7 | 12.975 | 12.63 | 6621349 |
| 1724366400 | 12.51 | -0.19 | -1.50 | 12.68 | 12.89 | 12.46 | 5274138 |
| 1724280000 | 12.7 | 1.14 | 9.86 | 11.7 | 12.9 | 11.67 | 12579781 |
| 1724193600 | 11.56 | -2.46 | -17.55 | 13.08 | 13.08 | 11.5 | 18828295 |
| 1724107200 | 14.02 | -0.13 | -0.92 | 14.24 | 14.25 | 13.97 | 3080833 |
| 1723848000 | 14.15 | 0.44 | 3.21 | 13.92 | 14.23 | 13.915 | 2436723 |
| 1723761600 | 13.71 | 0.41 | 3.08 | 13.46 | 13.745 | 13.33 | 3112033 |
| 1723675200 | 13.3 | -0.64 | -4.59 | 13.89 | 14.03 | 13.07 | 4059022 |
| 1723588800 | 13.94 | -0.09 | -0.64 | 14 | 14.02 | 13.77 | 1999806 |
| 1723502400 | 14.03 | 0.17 | 1.23 | 14.02 | 14.165 | 13.94 | 1390836 |
| 1723243200 | 13.86 | -0.15 | -1.07 | 14.01 | 14.2 | 13.76 | 1880721 |
| 1723156800 | 14.01 | 0.44 | 3.24 | 13.73 | 14.08 | 13.58 | 2722366 |
| 1723070400 | 13.57 | -0.08 | -0.59 | 13.78 | 14.025 | 13.47 | 3122399 |
| 1722984000 | 13.65 | -0.04 | -0.29 | 13.59 | 13.76 | 13.51 | 3474517 |
| 1722897600 | 13.69 | 0.47 | 3.56 | 13.14 | 13.88 | 13 | 3433916 |
| 1722638400 | 13.22 | 0.02 | 0.15 | 12.89 | 13.23 | 12.76 | 3093096 |
| 1722552000 | 13.2 | -0.44 | -3.23 | 13.55 | 13.62 | 13.2 | 1902914 |
| 1722465600 | 13.64 | 0.15 | 1.11 | 13.85 | 13.94 | 13.605 | 1844519 |
| 1722379200 | 13.49 | -0.11 | -0.81 | 13.56 | 13.68 | 13.41 | 2101807 |
| 1722292800 | 13.6 | 0.15 | 1.12 | 13.56 | 13.655 | 13.455 | 4790932 |
| 1722033600 | 13.45 | 0.08 | 0.60 | 13.42 | 13.57 | 13.29 | 2186490 |
| 1721947200 | 13.37 | 0.05 | 0.38 | 13.31 | 13.67 | 13.31 | 2563232 |
| 1721860800 | 13.32 | -0.22 | -1.62 | 13.59 | 13.69 | 13.28 | 2076378 |
| 1721774400 | 13.54 | -0.38 | -2.73 | 13.74 | 13.745 | 13.45 | 2702545 |
| 1721688000 | 13.92 | 0.28 | 2.05 | 13.85 | 14.04 | 13.735 | 1497386 |
| 1721428800 | 13.64 | -0.23 | -1.66 | 13.85 | 13.94 | 13.63 | 2656787 |
| 1721342400 | 13.87 | 0.11 | 0.80 | 13.76 | 14.275 | 13.75 | 2657042 |
| 1721256000 | 13.76 | 0.08 | 0.58 | 13.63 | 14.035 | 13.63 | 2269103 |
| 1721169600 | 13.68 | -0.01 | -0.07 | 13.69 | 13.845 | 13.5 | 3007097 |
| 1721083200 | 13.69 | -0.42 | -2.98 | 13.96 | 13.97 | 13.66 | 2700525 |
| 1720824000 | 14.11 | -0.13 | -0.91 | 14.56 | 14.63 | 13.96 | 2917715 |
| 1720737600 | 14.24 | 0.85 | 6.35 | 13.45 | 14.3 | 13.45 | 3672761 |
| 1720651200 | 13.39 | -0.03 | -0.22 | 13.4 | 13.67 | 13.31 | 1994875 |
| 1720564800 | 13.42 | 0.27 | 2.05 | 13.15 | 13.5 | 13.105 | 3622509 |
| 1720478400 | 13.15 | -0.09 | -0.68 | 13.19 | 13.2 | 13.04 | 6900611 |
| 1720219200 | 13.24 | -0.48 | -3.50 | 13.49 | 13.73 | 13.14 | 4117248 |
| 1720040640 | 13.72 | 0.31 | 2.31 | 13.38 | 13.795 | 13.38 | 2577007 |
| 1719960000 | 13.41 | 0.24 | 1.82 | 13.2 | 13.515 | 13.15 | 2953899 |
| 1719873600 | 13.17 | 0.15 | 1.15 | 13.21 | 13.375 | 12.94 | 3968212 |
| 1719614400 | 13.02 | -0.13 | -0.99 | 13.13 | 13.2161 | 12.96 | 4965985 |
| 1719528000 | 13.15 | -0.64 | -4.64 | 13.51 | 13.53 | 13.14 | 6700869 |
| 1719441600 | 13.79 | 0.07 | 0.51 | 13.7 | 13.86 | 13.63 | 5477706 |
| 1719355200 | 13.72 | -0.43 | -3.04 | 14.08 | 14.08 | 13.68 | 3740158 |
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
