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 | -0.09 | -0.684931506849 | 13.14 | 13.23 | 12.61 | 12256140 | 12.91179802 | PR |
| 4 | 1.15 | 9.66386554622 | 11.9 | 13.34 | 11.89 | 12185432 | 12.74001765 | PR |
| 12 | 1.45 | 12.5 | 11.6 | 13.34 | 11.08 | 11722228 | 12.01689953 | PR |
| 26 | 1.06 | 8.84070058382 | 11.99 | 13.63 | 10.48 | 13640234 | 11.74555154 | PR |
| 52 | 0.55 | 4.4 | 12.5 | 13.63 | 10.48 | 11400500 | 12.00095381 | PR |
| 156 | 3.12731965 | 31.5168839436 | 9.92268035 | 13.63 | 8.6919603 | 10367043 | 11.21100677 | PR |
| 260 | 2.38888763 | 22.4074894541 | 10.66111237 | 13.63 | 5.7997682 | 10343005 | 10.51545774 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 13.05 | 0.17 | 1.32 | 12.88 | 13.08 | 12.82 | 13845300 |
| 1713389400 | 12.88 | 0.07 | 0.55 | 12.87 | 12.99 | 12.67 | 12844100 |
| 1713302940 | 12.81 | -0.11 | -0.85 | 12.92 | 12.97 | 12.75 | 14380300 |
| 1713216600 | 12.92 | 0.08 | 0.62 | 12.85 | 12.99 | 12.61 | 15896600 |
| 1712957400 | 12.84 | -0.31 | -2.36 | 13.08 | 13.16 | 12.83 | 8334700 |
| 1712870940 | 13.15 | 0 | 0.00 | 13.14 | 13.23 | 13.02 | 9825000 |
| 1712784540 | 13.15 | -0.17 | -1.28 | 13.23 | 13.34 | 13.1 | 15883500 |
| 1712698140 | 13.32 | 0.32 | 2.46 | 13.05 | 13.32 | 13.05 | 8309400 |
| 1712611740 | 13 | 0.14 | 1.09 | 12.88 | 13.11 | 12.82 | 7204500 |
| 1712352600 | 12.86 | -0.05 | -0.39 | 12.88 | 13.02 | 12.83 | 8342100 |
| 1712266140 | 12.91 | 0.2 | 1.57 | 12.75 | 13.12 | 12.72 | 10940800 |
| 1712179740 | 12.71 | 0.05 | 0.39 | 12.67 | 12.76 | 12.53 | 11077900 |
| 1712093400 | 12.66 | 0.02 | 0.16 | 12.74 | 12.78 | 12.6 | 9260000 |
| 1712006940 | 12.64 | 0.04 | 0.32 | 12.6 | 12.87 | 12.58 | 19200300 |
| 1711661400 | 12.6 | 0.02 | 0.16 | 12.62 | 12.83 | 12.52 | 12677600 |
| 1711574940 | 12.58 | 0.08 | 0.64 | 12.3 | 12.62 | 12.22 | 13340000 |
| 1711488540 | 12.5 | 0.04 | 0.32 | 12.47 | 12.75 | 12.33 | 19806900 |
| 1711402140 | 12.46 | 0.11 | 0.89 | 12.34 | 12.55 | 12.27 | 10846500 |
| 1711143000 | 12.35 | 0.28 | 2.32 | 12.18 | 12.37 | 12.02 | 13392700 |
| 1711056600 | 12.07 | 0.17 | 1.43 | 11.9 | 12.1 | 11.89 | 9960300 |
| 1710970200 | 11.9 | 0.33 | 2.85 | 11.56 | 11.92 | 11.56 | 11845000 |
| 1710883740 | 11.57 | 0.04 | 0.35 | 11.58 | 11.65 | 11.46 | 11021000 |
| 1710797400 | 11.53 | 0.32 | 2.85 | 11.38 | 11.64 | 11.33 | 13451100 |
| 1710538200 | 11.21 | 0.06 | 0.54 | 11.16 | 11.44 | 11.15 | 24566100 |
| 1710451740 | 11.15 | -0.48 | -4.13 | 11.55 | 11.57 | 11.08 | 31651700 |
| 1710365400 | 11.63 | -0.33 | -2.76 | 11.95 | 12.07 | 11.57 | 14454200 |
| 1710278940 | 11.96 | 0.1 | 0.84 | 11.9 | 12.05 | 11.81 | 6397000 |
| 1710192600 | 11.86 | -0.11 | -0.92 | 11.93 | 11.98 | 11.8 | 6545400 |
| 1709933400 | 11.97 | 0.16 | 1.35 | 11.78 | 12.05 | 11.72 | 8266700 |
| 1709847000 | 11.81 | -0.2 | -1.67 | 11.93 | 11.93 | 11.55 | 17333700 |
| 1709760540 | 12.01 | 0.09 | 0.76 | 11.96 | 12.1 | 11.96 | 11759900 |
| 1709674200 | 11.92 | -0.01 | -0.08 | 11.93 | 12.06 | 11.89 | 7967300 |
| 1709587740 | 11.93 | -0.15 | -1.24 | 12.1 | 12.16 | 11.88 | 9899700 |
| 1709328600 | 12.08 | 0.11 | 0.92 | 11.97 | 12.3 | 11.97 | 20878900 |
| 1709242200 | 11.97 | 0.11 | 0.93 | 11.86 | 12.03 | 11.84 | 21477700 |
| 1709155800 | 11.86 | 0.11 | 0.94 | 11.77 | 11.9 | 11.74 | 7538400 |
| 1709069400 | 11.75 | 0.11 | 0.95 | 11.76 | 11.89 | 11.67 | 8769200 |
| 1708983000 | 11.64 | 0.04 | 0.34 | 11.6 | 11.68 | 11.57 | 8798500 |
| 1708723800 | 11.6 | -0.16 | -1.36 | 11.77 | 11.8 | 11.54 | 7877300 |
| 1708637400 | 11.76 | -0.01 | -0.08 | 11.76 | 11.96 | 11.66 | 10468600 |
| 1708550940 | 11.77 | -0.24 | -2.00 | 12.02 | 12.07 | 11.71 | 10468100 |
| 1708464600 | 12.01 | 0.12 | 1.01 | 11.87 | 12.14 | 11.67 | 17061500 |
| 1708378200 | 11.89 | 0.23 | 1.97 | 11.7 | 11.92 | 11.66 | 5914200 |
| 1708119000 | 11.66 | 0.21 | 1.83 | 11.55 | 11.72 | 11.5 | 12319200 |
| 1708032600 | 11.45 | 0.16 | 1.42 | 11.33 | 11.53 | 11.31 | 6580800 |
| 1707946200 | 11.29 | -0.09 | -0.79 | 11.38 | 11.38 | 11.23 | 8692000 |
| 1707514200 | 11.38 | 0.15 | 1.34 | 11.24 | 11.43 | 11.18 | 9100400 |
| 1707427800 | 11.23 | -0.15 | -1.32 | 11.3 | 11.39 | 11.17 | 12817900 |
| 1707341400 | 11.38 | -0.1 | -0.87 | 11.5 | 11.6 | 11.35 | 15666700 |
| 1707255000 | 11.48 | 0.11 | 0.97 | 11.37 | 11.55 | 11.33 | 8456400 |
| 1707168600 | 11.37 | 0.01 | 0.09 | 11.36 | 11.42 | 11.1 | 11654700 |
| 1706909400 | 11.36 | -0.36 | -3.07 | 11.78 | 11.8 | 11.28 | 11222600 |
| 1706822940 | 11.72 | 0.2 | 1.74 | 11.62 | 11.72 | 11.47 | 8021700 |
| 1706736600 | 11.52 | 0.02 | 0.17 | 11.54 | 11.71 | 11.49 | 11413200 |
| 1706650200 | 11.5 | -0.15 | -1.29 | 11.65 | 11.73 | 11.5 | 8160500 |
| 1706563800 | 11.65 | 0.01 | 0.09 | 11.61 | 11.72 | 11.6 | 6527100 |
| 1706304600 | 11.64 | -0.02 | -0.17 | 11.71 | 11.8 | 11.64 | 5418100 |
| 1706218200 | 11.66 | 0.06 | 0.52 | 11.6 | 11.68 | 11.55 | 6181300 |
| 1706131800 | 11.6 | 0.05 | 0.43 | 11.57 | 11.71 | 11.54 | 9905600 |
| 1706045400 | 11.55 | 0.12 | 1.05 | 11.46 | 11.63 | 11.45 | 11822900 |
| 1705959000 | 11.43 | -0.1 | -0.87 | 11.55 | 11.65 | 11.37 | 6114100 |
| 1705699800 | 11.53 | -0.11 | -0.95 | 11.65 | 11.74 | 11.47 | 18219500 |
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
