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 | -0.135 | -1.20967741935 | 11.16 | 11.19 | 10.88 | 112827 | 11.02067078 | CS |
| 4 | 0.075 | 0.684931506849 | 10.95 | 11.43 | 10.54 | 156538 | 10.98150903 | CS |
| 12 | 0.155 | 1.42594296228 | 10.87 | 11.61 | 10.54 | 182033 | 11.12886641 | CS |
| 26 | 0.975 | 9.70149253731 | 10.05 | 11.61 | 9.7 | 192266 | 10.66125541 | CS |
| 52 | 0.485 | 4.60151802657 | 10.54 | 11.61 | 9.7 | 165821 | 10.67505621 | CS |
| 156 | -3.995 | -26.5978695073 | 15.02 | 16.4431 | 9.61 | 172055 | 12.14504465 | CS |
| 260 | 0.285 | 2.65363128492 | 10.74 | 16.4431 | 5.41 | 199233 | 11.63776939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 10.945 | -0.11 | -0.95 | 11.05 | 11.09 | 10.935 | 130574 |
| 1714430100 | 11.05 | 0.02 | 0.18 | 11.04 | 11.09 | 11.02 | 88945 |
| 1714170900 | 11.03 | -0.03 | -0.27 | 11.11 | 11.16 | 11.02 | 79127 |
| 1714084500 | 11.06 | 0.03 | 0.27 | 10.91 | 11.095 | 10.88 | 135231 |
| 1713998100 | 11.03 | -0.07 | -0.63 | 11.16 | 11.19 | 10.95 | 130260 |
| 1713911700 | 11.1 | 0.18 | 1.65 | 10.96 | 11.12 | 10.96 | 206644 |
| 1713825300 | 10.92 | 0.11 | 1.02 | 10.86 | 10.955 | 10.85 | 175431 |
| 1713566100 | 10.81 | 0.15 | 1.41 | 10.74 | 10.9 | 10.6866 | 303840 |
| 1713479700 | 10.66 | 0.02 | 0.19 | 10.67 | 10.6989 | 10.59 | 107623 |
| 1713393300 | 10.64 | 0.09 | 0.85 | 10.64 | 10.74 | 10.615 | 160880 |
| 1713306900 | 10.55 | -0.1 | -0.94 | 10.68 | 10.68 | 10.54 | 146981 |
| 1713220500 | 10.65 | -0.23 | -2.11 | 10.92 | 10.9399 | 10.635 | 145884 |
| 1712961300 | 10.88 | -0.19 | -1.72 | 11 | 11.035 | 10.8699 | 92514 |
| 1712874900 | 11.07 | -0.14 | -1.25 | 11.15 | 11.17 | 10.98 | 154441 |
| 1712788500 | 11.21 | -0.15 | -1.28 | 11.31 | 11.37 | 11.1901 | 183490 |
| 1712702100 | 11.355 | 0.08 | 0.66 | 11.33 | 11.43 | 11.31 | 163514 |
| 1712615700 | 11.28 | 0.12 | 1.08 | 11.13 | 11.3498 | 11.11 | 191486 |
| 1712356500 | 11.16 | 0.11 | 1.00 | 11.04 | 11.17 | 11.04 | 135308 |
| 1712270100 | 11.05 | -0.01 | -0.09 | 11.02 | 11.13 | 10.95 | 221333 |
| 1712183700 | 11.06 | -0.01 | -0.09 | 10.95 | 11.0798 | 10.845 | 177259 |
| 1712097300 | 11.07 | -0.1 | -0.90 | 11.07 | 11.105 | 10.82 | 310043 |
| 1712010900 | 11.17 | -0.18 | -1.59 | 11.29 | 11.32 | 11.13 | 262795 |
| 1711665300 | 11.35 | -0.04 | -0.35 | 11.31 | 11.37 | 11.3 | 191090 |
| 1711578900 | 11.39 | -0.05 | -0.44 | 11.33 | 11.43 | 11.33 | 199066 |
| 1711492500 | 11.44 | -0.07 | -0.61 | 11.42 | 11.5 | 11.37 | 172543 |
| 1711406100 | 11.51 | -0.03 | -0.26 | 11.49 | 11.59 | 11.44 | 221744 |
| 1711146900 | 11.54 | 0 | 0.00 | 11.57 | 11.61 | 11.51 | 292970 |
| 1711060500 | 11.54 | 0.05 | 0.44 | 11.44 | 11.6 | 11.44 | 489442 |
| 1710974100 | 11.49 | 0.22 | 1.95 | 11.3 | 11.49 | 11.3 | 304976 |
| 1710887700 | 11.27 | 0.02 | 0.18 | 11.26 | 11.29 | 11.2401 | 128221 |
| 1710801300 | 11.25 | -0.03 | -0.27 | 11.31 | 11.35 | 11.24 | 144972 |
| 1710542100 | 11.28 | 0.02 | 0.18 | 11.25 | 11.32 | 11.24 | 139710 |
| 1710455700 | 11.26 | 0 | 0.00 | 11.26 | 11.29 | 11.24 | 228570 |
| 1710369300 | 11.26 | -0.01 | -0.09 | 11.2 | 11.28 | 11.14 | 116643 |
| 1710282900 | 11.27 | 0 | 0.00 | 11.31 | 11.33 | 11.21 | 134393 |
| 1710196500 | 11.27 | 0.09 | 0.81 | 11.2 | 11.28 | 11.18 | 113089 |
| 1709940900 | 11.18 | -0.05 | -0.45 | 11.24 | 11.3 | 11.09 | 267425 |
| 1709854500 | 11.23 | 0.08 | 0.72 | 11.22 | 11.26 | 11.16 | 160547 |
| 1709768100 | 11.15 | 0.11 | 1.00 | 11.06 | 11.1991 | 11.05 | 179632 |
| 1709681700 | 11.04 | -0.01 | -0.09 | 11.03 | 11.0789 | 10.96 | 168391 |
| 1709595300 | 11.05 | -0.03 | -0.27 | 11.05 | 11.15 | 11.015 | 188654 |
| 1709336100 | 11.08 | -0.02 | -0.18 | 11.06 | 11.15 | 11.06 | 202781 |
| 1709249700 | 11.1 | -0.03 | -0.27 | 11.19 | 11.23 | 11.095 | 155779 |
| 1709163300 | 11.13 | 0 | 0.00 | 11.11 | 11.16 | 11.08 | 184521 |
| 1709076900 | 11.13 | 0.03 | 0.27 | 11.14 | 11.1576 | 11.1 | 104566 |
| 1708990500 | 11.1 | 0.04 | 0.36 | 11.04 | 11.15 | 11.03 | 133614 |
| 1708731300 | 11.06 | 0.01 | 0.09 | 11.06 | 11.1398 | 11.02 | 159966 |
| 1708644900 | 11.05 | 0.14 | 1.28 | 10.96 | 11.0899 | 10.93 | 241474 |
| 1708558500 | 10.91 | -0.08 | -0.73 | 11 | 11.0005 | 10.88 | 193649 |
| 1708472100 | 10.99 | -0.01 | -0.09 | 11 | 11.05 | 10.97 | 170499 |
| 1708126500 | 11 | -0.06 | -0.54 | 11 | 11.04 | 10.92 | 142036 |
| 1708040100 | 11.06 | 0.05 | 0.45 | 11.04 | 11.09 | 11.04 | 121781 |
| 1707953700 | 11.01 | 0.11 | 1.01 | 10.93 | 11.02 | 10.93 | 157587 |
| 1707867300 | 10.9 | -0.15 | -1.36 | 10.96 | 11.02 | 10.885 | 410612 |
| 1707780900 | 11.05 | 0.1 | 0.91 | 10.98 | 11.0645 | 10.9476 | 155918 |
| 1707521700 | 10.95 | -0.08 | -0.73 | 10.94 | 10.96 | 10.89 | 157326 |
| 1707435300 | 11.03 | 0.06 | 0.55 | 10.96 | 11.06 | 10.93 | 140769 |
| 1707348900 | 10.97 | 0.1 | 0.92 | 10.87 | 10.99 | 10.85 | 179358 |
| 1707262500 | 10.87 | 0.09 | 0.83 | 10.75 | 10.88 | 10.75 | 137884 |
| 1707176100 | 10.78 | -0.02 | -0.14 | 10.79 | 10.83 | 10.72 | 166763 |
| 1706916900 | 10.795 | -0.05 | -0.42 | 10.86 | 10.86 | 10.74 | 138596 |
| 1706830500 | 10.84 | 0.13 | 1.21 | 10.75 | 10.85 | 10.702 | 134732 |
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
