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 | 0.18 | 1.49130074565 | 12.07 | 12.66 | 12.01 | 1012118 | 12.3928072 | CS |
| 4 | -0.62 | -4.8174048174 | 12.87 | 12.87 | 11.88 | 1085051 | 12.36589159 | CS |
| 12 | -1.34 | -9.86019131714 | 13.59 | 13.925 | 11.88 | 1251863 | 12.80514722 | CS |
| 26 | 1 | 8.88888888889 | 11.25 | 14.63 | 10.985 | 1245173 | 13.0288163 | CS |
| 52 | -0.44 | -3.46729708432 | 12.69 | 15.165 | 10.985 | 1176084 | 13.07866711 | CS |
| 156 | -5.5 | -30.985915493 | 17.75 | 20.09 | 10.985 | 1074465 | 15.45817116 | CS |
| 260 | -5.42 | -30.6734578381 | 17.67 | 20.09 | 5.8402 | 1139791 | 14.64158384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 12.25 | -0.11 | -0.89 | 12.43 | 12.545 | 12.22 | 1068767 |
| 1714084500 | 12.36 | -0.04 | -0.32 | 12.24 | 12.39 | 12.16 | 1001430 |
| 1713998100 | 12.4 | -0.13 | -1.04 | 12.43 | 12.66 | 12.34 | 1001381 |
| 1713911700 | 12.53 | 0.13 | 1.05 | 12.35 | 12.625 | 12.32 | 855831 |
| 1713825300 | 12.4 | 0.12 | 0.98 | 12.32 | 12.43 | 12.25 | 1325999 |
| 1713566100 | 12.28 | 0.19 | 1.57 | 12.07 | 12.34 | 12.01 | 907033 |
| 1713479700 | 12.09 | 0.11 | 0.92 | 11.99 | 12.44 | 11.93 | 838810 |
| 1713393300 | 11.98 | -0.11 | -0.91 | 12.09 | 12.39 | 11.965 | 1047036 |
| 1713306900 | 12.09 | -0.23 | -1.87 | 12.26 | 12.29 | 12.015 | 781375 |
| 1713220500 | 12.32 | -0.11 | -0.88 | 12.44 | 12.615 | 12.235 | 1052812 |
| 1712961300 | 12.43 | 0.12 | 0.97 | 12.28 | 12.44 | 12.24 | 1225154 |
| 1712874900 | 12.31 | -0.09 | -0.73 | 12.49 | 12.49 | 12.26 | 1506948 |
| 1712788500 | 12.4 | -0.41 | -3.20 | 12.41 | 12.56 | 12.28 | 2110040 |
| 1712702100 | 12.81 | 0.36 | 2.89 | 12.49 | 12.83 | 12.47 | 1569670 |
| 1712615700 | 12.45 | 0.19 | 1.55 | 12.35 | 12.46 | 12.3 | 837860 |
| 1712356500 | 12.26 | -0.09 | -0.73 | 11.88 | 12.35 | 11.88 | 1835067 |
| 1712270100 | 12.35 | -0.07 | -0.56 | 12.52 | 12.575 | 12.285 | 567911 |
| 1712183700 | 12.42 | 0.08 | 0.65 | 12.28 | 12.43 | 12.24 | 623201 |
| 1712097300 | 12.34 | -0.19 | -1.52 | 12.41 | 12.54 | 12.245 | 977698 |
| 1712010900 | 12.53 | -0.29 | -2.26 | 12.87 | 12.87 | 12.53 | 688528 |
| 1711665300 | 12.82 | 0.12 | 0.94 | 12.74 | 12.92 | 12.7 | 938031 |
| 1711578900 | 12.7 | 0.22 | 1.76 | 12.61 | 12.82 | 12.57 | 1108309 |
| 1711492500 | 12.48 | 0.15 | 1.22 | 12.38 | 12.495 | 12.33 | 1343979 |
| 1711406100 | 12.33 | -0.14 | -1.12 | 12.5 | 12.59 | 12.305 | 829173 |
| 1711146900 | 12.47 | -0.38 | -2.96 | 12.9 | 12.93 | 12.45 | 1048913 |
| 1711060500 | 12.85 | 0.09 | 0.71 | 12.81 | 12.92 | 12.725 | 1014738 |
| 1710974100 | 12.76 | 0.19 | 1.51 | 12.49 | 12.815 | 12.46 | 783599 |
| 1710887700 | 12.57 | -0.04 | -0.32 | 12.56 | 12.7 | 12.485 | 984316 |
| 1710801300 | 12.61 | 0.05 | 0.40 | 12.51 | 12.66 | 12.485 | 836316 |
| 1710542100 | 12.56 | 0.1 | 0.80 | 12.41 | 12.585 | 12.35 | 2306407 |
| 1710455700 | 12.46 | -0.49 | -3.78 | 12.72 | 12.785 | 12.305 | 923746 |
| 1710369300 | 12.95 | 0.01 | 0.08 | 12.91 | 13.055 | 12.9 | 798362 |
| 1710282900 | 12.94 | -0.13 | -0.99 | 13.02 | 13.03 | 12.86 | 1468684 |
| 1710196500 | 13.07 | 0.06 | 0.46 | 12.96 | 13.12 | 12.96 | 1019502 |
| 1709940900 | 13.01 | 0.08 | 0.62 | 13.12 | 13.13 | 12.88 | 810045 |
| 1709854500 | 12.93 | 0.09 | 0.70 | 12.94 | 13.045 | 12.84 | 1465309 |
| 1709768100 | 12.84 | -0.09 | -0.70 | 13 | 13.02 | 12.79 | 974426 |
| 1709681700 | 12.93 | -0.16 | -1.22 | 13.07 | 13.145 | 12.93 | 1081964 |
| 1709595300 | 13.09 | 0.15 | 1.16 | 12.9 | 13.12 | 12.89 | 838596 |
| 1709336100 | 12.94 | 0.01 | 0.08 | 12.91 | 12.995 | 12.78 | 790326 |
| 1709249700 | 12.93 | 0.06 | 0.47 | 13 | 13.04 | 12.84 | 1509888 |
| 1709163300 | 12.87 | 0.08 | 0.63 | 12.66 | 12.89 | 12.61 | 1533669 |
| 1709076900 | 12.79 | 0.01 | 0.08 | 12.91 | 12.98 | 12.75 | 1845005 |
| 1708990500 | 12.78 | -0.16 | -1.24 | 12.89 | 12.955 | 12.727 | 1037793 |
| 1708731300 | 12.94 | -0.15 | -1.15 | 13.12 | 13.12 | 12.895 | 832549 |
| 1708644900 | 13.09 | 0 | 0.00 | 13.02 | 13.12 | 12.945 | 1594029 |
| 1708558500 | 13.09 | 0.32 | 2.51 | 12.71 | 13.105 | 12.7 | 1846712 |
| 1708472100 | 12.77 | -0.05 | -0.39 | 12.73 | 12.95 | 12.68 | 2115323 |
| 1708126500 | 12.82 | -0.02 | -0.16 | 12.71 | 12.895 | 12.52 | 1634320 |
| 1708040100 | 12.84 | -0.07 | -0.54 | 13.13 | 13.79 | 12.67 | 2887086 |
| 1707953700 | 12.91 | -0.15 | -1.15 | 13.13 | 13.24 | 12.88 | 1688806 |
| 1707867300 | 13.06 | -0.37 | -2.76 | 13.1 | 13.185 | 12.875 | 1854562 |
| 1707780900 | 13.43 | -0.01 | -0.07 | 13.49 | 13.6 | 13.4 | 1724081 |
| 1707521700 | 13.44 | -0.31 | -2.25 | 13.76 | 13.76 | 13.4 | 2669880 |
| 1707435300 | 13.75 | 0.05 | 0.36 | 13.7 | 13.81 | 13.625 | 1829717 |
| 1707348900 | 13.7 | -0.13 | -0.94 | 13.82 | 13.86 | 13.685 | 1049265 |
| 1707262500 | 13.83 | 0.27 | 1.99 | 13.55 | 13.925 | 13.51 | 741461 |
| 1707176100 | 13.56 | -0.19 | -1.38 | 13.6 | 13.69 | 13.415 | 1151526 |
| 1706916900 | 13.75 | -0.06 | -0.43 | 13.59 | 13.79 | 13.405 | 1131460 |
| 1706830500 | 13.81 | 0.22 | 1.62 | 13.62 | 13.81 | 13.5 | 706458 |
| 1706744100 | 13.59 | -0.27 | -1.95 | 13.83 | 14.01 | 13.56 | 1070864 |
| 1706657700 | 13.86 | 0.04 | 0.29 | 13.77 | 13.88 | 13.725 | 1108588 |
| 1706571300 | 13.82 | -0.16 | -1.14 | 13.97 | 13.97 | 13.76 | 1529004 |
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
