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 | 0.1238 | 0.924142667324 | 13.3962 | 13.5681 | 13.33 | 152311 | 13.46450117 | CS |
| 4 | 0.02 | 0.148148148148 | 13.5 | 13.58 | 13.13 | 156801 | 13.41545117 | CS |
| 12 | -0.07 | -0.515084621045 | 13.59 | 13.74 | 12.45 | 186830 | 13.25240172 | CS |
| 26 | 0.4 | 3.0487804878 | 13.12 | 13.74 | 12.45 | 174992 | 13.16805052 | CS |
| 52 | 0.99 | 7.90103750998 | 12.53 | 13.74 | 11.745 | 188069 | 12.94102299 | CS |
| 156 | -0.87 | -6.04586518416 | 14.39 | 15.22 | 11.72 | 180208 | 13.29392981 | CS |
| 260 | 0.51 | 3.92006149116 | 13.01 | 15.22 | 7.77 | 212125 | 12.71930101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 13.52 | 0.1 | 0.75 | 13.45 | 13.535 | 13.42 | 236453 |
| 1726872000 | 13.42 | -0.12 | -0.89 | 13.52 | 13.54 | 13.385 | 150377 |
| 1726785600 | 13.54 | 0.1 | 0.74 | 13.56 | 13.57 | 13.46 | 219631 |
| 1726699200 | 13.44 | -0.03 | -0.22 | 13.49 | 13.53 | 13.4 | 177739 |
| 1726612800 | 13.47 | 0.06 | 0.45 | 13.49 | 13.517 | 13.4012 | 143601 |
| 1726526400 | 13.41 | 0.03 | 0.22 | 13.4 | 13.43 | 13.33 | 113163 |
| 1726267200 | 13.38 | -0.19 | -1.40 | 13.39 | 13.42 | 13.345 | 136821 |
| 1726180800 | 13.57 | 0.13 | 0.97 | 13.48 | 13.58 | 13.45 | 150006 |
| 1726094400 | 13.44 | 0.04 | 0.30 | 13.45 | 13.46 | 13.27 | 198589 |
| 1726008000 | 13.4 | 0.09 | 0.68 | 13.38 | 13.42 | 13.31 | 235796 |
| 1725921600 | 13.31 | 0.12 | 0.91 | 13.25 | 13.43 | 13.24 | 219116 |
| 1725662400 | 13.19 | -0.18 | -1.35 | 13.4 | 13.4 | 13.13 | 146779 |
| 1725576000 | 13.37 | -0.02 | -0.15 | 13.39 | 13.4 | 13.32 | 116955 |
| 1725489600 | 13.39 | 0.03 | 0.22 | 13.36 | 13.4099 | 13.31 | 147117 |
| 1725403200 | 13.36 | -0.17 | -1.26 | 13.51 | 13.51 | 13.31 | 140476 |
| 1725057600 | 13.53 | 0.12 | 0.89 | 13.47 | 13.53 | 13.44 | 69461 |
| 1724971200 | 13.41 | 0.01 | 0.07 | 13.41 | 13.495 | 13.365 | 171950 |
| 1724884800 | 13.4 | -0.04 | -0.30 | 13.45 | 13.49 | 13.3337 | 111623 |
| 1724798400 | 13.44 | 0.01 | 0.07 | 13.44 | 13.45 | 13.4 | 260605 |
| 1724712000 | 13.43 | -0.04 | -0.30 | 13.5 | 13.52 | 13.43 | 167561 |
| 1724452800 | 13.47 | 0.21 | 1.58 | 13.33 | 13.47 | 13.33 | 167018 |
| 1724366400 | 13.26 | -0.09 | -0.67 | 13.4 | 13.4 | 13.235 | 175402 |
| 1724280000 | 13.35 | 0.02 | 0.15 | 13.37 | 13.43 | 13.32 | 161160 |
| 1724193600 | 13.33 | -0.03 | -0.22 | 13.39 | 13.43 | 13.3 | 197541 |
| 1724107200 | 13.36 | 0.05 | 0.38 | 13.33 | 13.3663 | 13.315 | 124202 |
| 1723848000 | 13.31 | 0 | 0.00 | 13.28 | 13.36 | 13.235 | 97787 |
| 1723761600 | 13.31 | 0.15 | 1.14 | 13.22 | 13.38 | 13.22 | 99256 |
| 1723675200 | 13.16 | -0.02 | -0.15 | 13.21 | 13.22 | 13.11 | 112445 |
| 1723588800 | 13.18 | 0.15 | 1.15 | 13.03 | 13.215 | 13.03 | 159813 |
| 1723502400 | 13.03 | -0.01 | -0.08 | 13.04 | 13.095 | 13 | 197645 |
| 1723243200 | 13.04 | 0.04 | 0.31 | 13.05 | 13.0578 | 12.93 | 196527 |
| 1723156800 | 13 | 0.29 | 2.28 | 12.77 | 13.03 | 12.77 | 216980 |
| 1723070400 | 12.71 | 0.1 | 0.79 | 12.74 | 12.95 | 12.695 | 652721 |
| 1722984000 | 12.61 | 0.12 | 0.96 | 12.5 | 12.72 | 12.49 | 412553 |
| 1722897600 | 12.49 | -0.43 | -3.33 | 12.62 | 12.62 | 12.45 | 386199 |
| 1722638400 | 12.92 | -0.35 | -2.64 | 13.15 | 13.21 | 12.835 | 385905 |
| 1722552000 | 13.27 | -0.15 | -1.12 | 13.45 | 13.5 | 13.255 | 134161 |
| 1722465600 | 13.42 | 0.15 | 1.13 | 13.38 | 13.465 | 13.35 | 124308 |
| 1722379200 | 13.27 | -0.03 | -0.23 | 13.36 | 13.36 | 13.165 | 191219 |
| 1722292800 | 13.3 | 0.13 | 0.99 | 13.24 | 13.3 | 13.19 | 124196 |
| 1722033600 | 13.17 | 0.09 | 0.69 | 13.18 | 13.215 | 13.13 | 142137 |
| 1721947200 | 13.08 | 0.02 | 0.15 | 13.08 | 13.18 | 13.04 | 281630 |
| 1721860800 | 13.06 | -0.42 | -3.12 | 13.42 | 13.4335 | 13.01 | 626513 |
| 1721774400 | 13.48 | -0.04 | -0.30 | 13.56 | 13.59 | 13.48 | 171638 |
| 1721688000 | 13.52 | 0.19 | 1.43 | 13.4 | 13.52 | 13.37 | 127417 |
| 1721428800 | 13.33 | -0.08 | -0.60 | 13.38 | 13.445 | 13.3 | 115798 |
| 1721342400 | 13.41 | -0.1 | -0.74 | 13.53 | 13.57 | 13.37 | 188117 |
| 1721256000 | 13.51 | -0.1 | -0.73 | 13.52 | 13.58 | 13.5 | 116534 |
| 1721169600 | 13.61 | 0.06 | 0.44 | 13.56 | 13.6499 | 13.49 | 327367 |
| 1721083200 | 13.55 | -0.04 | -0.29 | 13.6 | 13.72 | 13.54 | 275234 |
| 1720824000 | 13.59 | -0.05 | -0.37 | 13.68 | 13.69 | 13.58 | 179367 |
| 1720737600 | 13.64 | -0.04 | -0.29 | 13.71 | 13.72 | 13.6201 | 145385 |
| 1720651200 | 13.68 | 0.03 | 0.22 | 13.7 | 13.7 | 13.65 | 89958 |
| 1720564800 | 13.65 | 0.01 | 0.07 | 13.69 | 13.69 | 13.62 | 99868 |
| 1720478400 | 13.64 | -0.06 | -0.44 | 13.71 | 13.71 | 13.61 | 81303 |
| 1720219200 | 13.7 | 0.03 | 0.22 | 13.7 | 13.74 | 13.6201 | 71260 |
| 1720040640 | 13.67 | 0.11 | 0.81 | 13.6 | 13.67 | 13.56 | 66930 |
| 1719960000 | 13.56 | 0.05 | 0.37 | 13.48 | 13.5699 | 13.48 | 122371 |
| 1719873600 | 13.51 | 0.23 | 1.73 | 13.59 | 13.6 | 13.48 | 391333 |
| 1719614400 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 0 |
| 1719528000 | 13.28 | 0.03 | 0.23 | 13.24 | 13.33 | 13.24 | 91184 |
| 1719441600 | 13.25 | 0.02 | 0.15 | 13.25 | 13.3 | 13.24 | 128803 |
| 1719355200 | 13.23 | 0.06 | 0.46 | 13.24 | 13.2776 | 13.2101 | 95494 |
| 1719268800 | 13.17 | -0.02 | -0.15 | 13.18 | 13.27 | 13.165 | 115510 |
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
