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 | 0.99 | 7.58039816233 | 13.06 | 14.13 | 12.835 | 1271338 | 13.393923 | CS |
| 4 | 1.05 | 8.07692307692 | 13 | 14.13 | 12.55 | 1358959 | 13.04460039 | CS |
| 12 | 3.64 | 34.9663784822 | 10.41 | 14.13 | 10.34 | 1728238 | 12.53827267 | CS |
| 26 | 6.56 | 87.5834445928 | 7.49 | 14.13 | 7.09 | 1692921 | 10.77531075 | CS |
| 52 | 4.95 | 54.3956043956 | 9.1 | 14.13 | 6.89 | 1555260 | 9.38145849 | CS |
| 156 | 5.74 | 69.0734055355 | 8.31 | 16.4592 | 6.89 | 2205166 | 10.38302086 | CS |
| 260 | 8.47 | 151.792114695 | 5.58 | 16.4592 | 2.52 | 1467825 | 9.85126505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 14.05 | 0.23 | 1.66 | 14 | 14.13 | 13.94 | 1177380 |
| 1714084500 | 13.82 | 0.23 | 1.69 | 13.51 | 13.855 | 13.4517 | 1244964 |
| 1713998100 | 13.59 | 0.21 | 1.57 | 13.5 | 13.73 | 13.47 | 1589495 |
| 1713911700 | 13.38 | 0.29 | 2.22 | 13.05 | 13.44 | 13.04 | 1283054 |
| 1713825300 | 13.09 | 0.12 | 0.93 | 12.93 | 13.13 | 12.835 | 1041572 |
| 1713566100 | 12.97 | -0.07 | -0.54 | 13.06 | 13.195 | 12.9 | 1197605 |
| 1713479700 | 13.04 | -0.05 | -0.38 | 13.07 | 13.2 | 12.93 | 962106 |
| 1713393300 | 13.09 | 0.03 | 0.23 | 13.31 | 13.39 | 13.0465 | 1108452 |
| 1713306900 | 13.06 | 0.03 | 0.23 | 13.03 | 13.1 | 12.9 | 868445 |
| 1713220500 | 13.03 | 0.02 | 0.15 | 12.99 | 13.2206 | 12.96 | 1363131 |
| 1712961300 | 13.01 | -0.24 | -1.81 | 13.18 | 13.2883 | 12.98 | 904930 |
| 1712874900 | 13.25 | 0.41 | 3.19 | 13.278 | 13.57 | 13.15 | 1839516 |
| 1712788500 | 12.84 | 0.12 | 0.94 | 12.59 | 12.95 | 12.55 | 1327914 |
| 1712702100 | 12.72 | -0.06 | -0.47 | 12.655 | 12.75 | 12.585 | 2452833 |
| 1712615700 | 12.78 | -0.12 | -0.93 | 12.98 | 12.98 | 12.725 | 1333553 |
| 1712356500 | 12.9 | 0.02 | 0.16 | 12.9 | 13.015 | 12.83 | 1242593 |
| 1712270100 | 12.88 | -0.25 | -1.90 | 13.06 | 13.13 | 12.88 | 1451263 |
| 1712183700 | 13.13 | 0.48 | 3.79 | 12.81 | 13.14 | 12.81 | 1363795 |
| 1712097300 | 12.65 | -0.25 | -1.94 | 12.65 | 12.71 | 12.58 | 1657480 |
| 1712010900 | 12.9 | -0.06 | -0.46 | 13 | 13.18 | 12.86 | 1587517 |
| 1711665300 | 12.96 | 0.18 | 1.41 | 12.85 | 13.12 | 12.84 | 1419480 |
| 1711578900 | 12.78 | 0.24 | 1.91 | 12.63 | 12.79 | 12.56 | 1180774 |
| 1711492500 | 12.54 | -0.12 | -0.95 | 12.5501 | 12.64 | 12.47 | 1837415 |
| 1711406100 | 12.66 | -0.19 | -1.48 | 12.67 | 12.81 | 12.657 | 1498108 |
| 1711146900 | 12.85 | -0.03 | -0.23 | 12.77 | 12.85 | 12.7 | 1455074 |
| 1711060500 | 12.88 | 0.29 | 2.30 | 12.65 | 12.93 | 12.64 | 2458591 |
| 1710974100 | 12.59 | -0.22 | -1.72 | 12.46 | 12.62 | 12.27 | 2282308 |
| 1710887700 | 12.81 | -0.14 | -1.08 | 12.77 | 12.835 | 12.675 | 2308198 |
| 1710801300 | 12.95 | 0.15 | 1.17 | 13 | 13.02 | 12.8 | 1896572 |
| 1710542100 | 12.8 | -0.09 | -0.70 | 12.84 | 12.875 | 12.695 | 4566865 |
| 1710455700 | 12.89 | -0.27 | -2.05 | 13.11 | 13.11 | 12.82 | 1798246 |
| 1710369300 | 13.16 | -0.28 | -2.08 | 13.41 | 13.435 | 13.08 | 1954630 |
| 1710282900 | 13.44 | 0 | 0.00 | 13.11 | 13.45 | 13.05 | 2340156 |
| 1710196500 | 13.44 | -0.49 | -3.52 | 13.62 | 13.6485 | 13.38 | 1828471 |
| 1709940900 | 13.93 | 0.33 | 2.43 | 13.76 | 13.95 | 13.74 | 1823774 |
| 1709854500 | 13.6 | 0.5 | 3.82 | 13.43 | 13.62 | 13.395 | 2125353 |
| 1709768100 | 13.1 | -0.18 | -1.36 | 12.77 | 13.16 | 12.75 | 2419013 |
| 1709681700 | 13.28 | 0.27 | 2.08 | 13 | 13.32 | 12.985 | 2191280 |
| 1709595300 | 13.01 | -0.24 | -1.81 | 13.28 | 13.3 | 13 | 1816403 |
| 1709336100 | 13.25 | 0.38 | 2.95 | 13.16 | 13.41 | 13.135 | 3280975 |
| 1709249700 | 12.87 | 0.15 | 1.18 | 12.64 | 12.95 | 12.64 | 1984294 |
| 1709163300 | 12.72 | 0.76 | 6.35 | 12.57 | 13.14 | 12.52 | 3403610 |
| 1709076900 | 11.96 | 0.39 | 3.37 | 11.8 | 12 | 11.78 | 1829964 |
| 1708990500 | 11.57 | -0.33 | -2.77 | 11.82 | 11.83 | 11.42 | 2192437 |
| 1708731300 | 11.9 | 0.4 | 3.48 | 11.76 | 11.94 | 11.76 | 1497204 |
| 1708644900 | 11.5 | 0.28 | 2.50 | 11.49 | 11.56 | 11.42 | 2449834 |
| 1708558500 | 11.22 | 0.31 | 2.84 | 11.18 | 11.24 | 11.135 | 1103299 |
| 1708472100 | 10.91 | -0.11 | -1.00 | 11.09 | 11.09 | 10.875 | 1347002 |
| 1708126500 | 11.02 | -0.12 | -1.08 | 11.16 | 11.195 | 11.02 | 937408 |
| 1708040100 | 11.14 | 0.19 | 1.74 | 10.88 | 11.185 | 10.83 | 1540873 |
| 1707953700 | 10.95 | 0.01 | 0.09 | 11.05 | 11.07 | 10.8825 | 1169963 |
| 1707867300 | 10.94 | -0.33 | -2.93 | 11.2 | 11.21 | 10.92 | 1343110 |
| 1707780900 | 11.27 | 0.13 | 1.17 | 11.13 | 11.3 | 11.11 | 1340590 |
| 1707521700 | 11.14 | 0.1 | 0.91 | 11.07 | 11.24 | 11.065 | 1925993 |
| 1707435300 | 11.04 | 0.08 | 0.73 | 10.98 | 11.05 | 10.93 | 1257250 |
| 1707348900 | 10.96 | 0.09 | 0.83 | 10.92 | 11.025 | 10.89 | 1799091 |
| 1707262500 | 10.87 | 0.21 | 1.97 | 10.91 | 11.07 | 10.83 | 1911516 |
| 1707176100 | 10.66 | 0.25 | 2.40 | 10.62 | 10.7 | 10.55 | 1522685 |
| 1706916900 | 10.41 | -0.1 | -0.95 | 10.41 | 10.55 | 10.34 | 1379754 |
| 1706830500 | 10.51 | -0.06 | -0.57 | 10.74 | 10.796 | 10.31 | 2238710 |
| 1706744100 | 10.57 | -0.06 | -0.56 | 10.69 | 10.75 | 10.57 | 1650075 |
| 1706657700 | 10.63 | 0.16 | 1.53 | 10.48 | 10.64 | 10.47 | 1166314 |
| 1706571300 | 10.47 | -0.27 | -2.51 | 10.59 | 10.61 | 10.35 | 1206027 |
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
