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 | -0.05 | -0.378214826021 | 13.22 | 13.3399 | 13.14 | 121882 | 13.26114588 | CS |
| 4 | 0.11 | 0.842266462481 | 13.06 | 13.3399 | 12.94 | 118416 | 13.15257547 | CS |
| 12 | 0.53 | 4.19303797468 | 12.64 | 13.3399 | 12.575 | 141848 | 12.97835381 | CS |
| 26 | 1.17 | 9.75 | 12 | 13.3399 | 11.89 | 150994 | 12.67430003 | CS |
| 52 | 1.61 | 13.9273356401 | 11.56 | 13.3399 | 11.43 | 142817 | 12.44864198 | CS |
| 156 | 0.29 | 2.25155279503 | 12.88 | 14.46 | 10.92 | 142872 | 12.47093899 | CS |
| 260 | 0.24 | 1.85614849188 | 12.93 | 14.46 | 6.72 | 154488 | 12.2597474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 13.26 | 0.09 | 0.68 | 13.23 | 13.28 | 13.2 | 156143 |
| 1715899200 | 13.17 | -0.09 | -0.68 | 13.29 | 13.29 | 13.14 | 82851 |
| 1715812800 | 13.26 | 0 | 0.00 | 13.32 | 13.32 | 13.17 | 122579 |
| 1715726400 | 13.26 | -0.06 | -0.45 | 13.24 | 13.2797 | 13.21 | 111920 |
| 1715640000 | 13.32 | 0.08 | 0.60 | 13.22 | 13.3399 | 13.22 | 135915 |
| 1715380800 | 13.24 | 0.03 | 0.23 | 13.21 | 13.25 | 13.21 | 57026 |
| 1715294400 | 13.21 | -0.04 | -0.30 | 13.28 | 13.29 | 13.18 | 110653 |
| 1715208000 | 13.25 | 0.06 | 0.45 | 13.22 | 13.2635 | 13.1811 | 126929 |
| 1715121600 | 13.19 | 0.11 | 0.84 | 13.14 | 13.23 | 13.09 | 139121 |
| 1715035200 | 13.08 | -0.04 | -0.30 | 13.17 | 13.17 | 13.0122 | 152279 |
| 1714776000 | 13.12 | 0 | 0.00 | 13.11 | 13.12 | 13.08 | 84161 |
| 1714689600 | 13.12 | 0.01 | 0.08 | 13.11 | 13.12 | 12.96 | 119450 |
| 1714603200 | 13.11 | 0.11 | 0.85 | 13.05 | 13.1172 | 13.01 | 145522 |
| 1714516800 | 13 | 0 | 0.00 | 13 | 13.026 | 12.94 | 142133 |
| 1714430400 | 13 | -0.06 | -0.46 | 13.05 | 13.11 | 12.96 | 179896 |
| 1714171200 | 13.06 | 0.01 | 0.08 | 13.12 | 13.12 | 13.06 | 81821 |
| 1714084800 | 13.05 | -0.08 | -0.61 | 13.08 | 13.09 | 12.99 | 89104 |
| 1713998400 | 13.13 | -0.06 | -0.45 | 13.2 | 13.2 | 13.12 | 142908 |
| 1713912000 | 13.19 | 0.09 | 0.69 | 13.11 | 13.205 | 13.11 | 86206 |
| 1713825600 | 13.1 | 0.1 | 0.77 | 13.06 | 13.16 | 13.0332 | 101712 |
| 1713566400 | 13 | 0.09 | 0.70 | 12.95 | 13.04 | 12.9399 | 106810 |
| 1713480000 | 12.91 | 0.07 | 0.55 | 12.89 | 12.94 | 12.88 | 72425 |
| 1713393600 | 12.84 | 0.01 | 0.08 | 12.87 | 12.92 | 12.82 | 104616 |
| 1713307200 | 12.83 | 0.06 | 0.47 | 12.77 | 12.83 | 12.71 | 147696 |
| 1713220800 | 12.77 | -0.13 | -1.01 | 12.95 | 12.96 | 12.74 | 137353 |
| 1712961600 | 12.9 | -0.31 | -2.35 | 13.07 | 13.135 | 12.74 | 187751 |
| 1712875200 | 13.21 | 0.14 | 1.07 | 13.1 | 13.22 | 13.08 | 180355 |
| 1712788800 | 13.07 | 0.05 | 0.38 | 13 | 13.1 | 12.98 | 124395 |
| 1712702400 | 13.02 | 0.01 | 0.08 | 13.04 | 13.055 | 12.96 | 96632 |
| 1712616000 | 13.01 | 0.14 | 1.09 | 12.93 | 13.0277 | 12.88 | 134353 |
| 1712356800 | 12.87 | -0.06 | -0.46 | 12.95 | 12.95 | 12.87 | 130866 |
| 1712270400 | 12.93 | -0.1 | -0.77 | 13.05 | 13.075 | 12.9 | 131779 |
| 1712184000 | 13.03 | -0.06 | -0.46 | 13.02 | 13.08 | 13 | 151985 |
| 1712097600 | 13.09 | 0.09 | 0.69 | 12.99 | 13.11 | 12.93 | 213411 |
| 1712011200 | 13 | 0.08 | 0.62 | 12.99 | 13.02 | 12.9401 | 128665 |
| 1711665600 | 12.92 | -0.07 | -0.54 | 13.03 | 13.045 | 12.92 | 304985 |
| 1711579200 | 12.99 | 0.05 | 0.39 | 13.03 | 13.045 | 12.93 | 126859 |
| 1711492800 | 12.94 | 0.1 | 0.78 | 12.88 | 12.99 | 12.88 | 108411 |
| 1711406400 | 12.84 | -0.01 | -0.08 | 12.85 | 12.91 | 12.8098 | 107608 |
| 1711147200 | 12.85 | -0.02 | -0.16 | 12.93 | 12.935 | 12.73 | 145923 |
| 1711060800 | 12.87 | -0.05 | -0.39 | 12.95 | 12.96 | 12.86 | 161306 |
| 1710974400 | 12.92 | 0.05 | 0.39 | 12.9 | 12.92 | 12.83 | 151536 |
| 1710888000 | 12.87 | -0.12 | -0.92 | 13 | 13 | 12.84 | 152350 |
| 1710801600 | 12.99 | 0.08 | 0.62 | 12.93 | 13.01 | 12.925 | 164354 |
| 1710542400 | 12.91 | 0 | 0.00 | 12.91 | 12.9267 | 12.88 | 85112 |
| 1710456000 | 12.91 | -0.14 | -1.07 | 12.94 | 12.97 | 12.85 | 98644 |
| 1710369600 | 13.05 | 0.04 | 0.31 | 13.05 | 13.095 | 12.99 | 128429 |
| 1710283200 | 13.01 | 0.1 | 0.77 | 12.92 | 13.01 | 12.91 | 181525 |
| 1710196800 | 12.91 | 0.02 | 0.16 | 12.82 | 12.9336 | 12.81 | 309530 |
| 1709941200 | 12.89 | -0.11 | -0.85 | 13 | 13.06 | 12.89 | 229293 |
| 1709854800 | 13 | 0.03 | 0.23 | 13 | 13.04 | 12.99 | 149642 |
| 1709768400 | 12.97 | 0.07 | 0.54 | 12.95 | 12.97 | 12.9335 | 106220 |
| 1709682000 | 12.9 | 0.09 | 0.70 | 12.86 | 12.94 | 12.83 | 160649 |
| 1709595600 | 12.81 | -0.04 | -0.31 | 12.88 | 12.92 | 12.81 | 248589 |
| 1709336400 | 12.85 | 0.06 | 0.47 | 12.83 | 12.93 | 12.8 | 226846 |
| 1709250000 | 12.79 | 0.14 | 1.11 | 12.74 | 12.79 | 12.71 | 150670 |
| 1709163600 | 12.65 | 0.04 | 0.32 | 12.67 | 12.67 | 12.6 | 154843 |
| 1709077200 | 12.61 | 0.01 | 0.08 | 12.61 | 12.6499 | 12.575 | 170471 |
| 1708990800 | 12.6 | -0.01 | -0.08 | 12.64 | 12.67 | 12.59 | 127832 |
| 1708731600 | 12.61 | -0.13 | -1.02 | 12.79 | 12.82 | 12.57 | 297441 |
| 1708645200 | 12.74 | -0.09 | -0.70 | 12.87 | 12.915 | 12.71 | 179230 |
| 1708558800 | 12.83 | 0.02 | 0.16 | 12.83 | 12.96 | 12.8 | 298809 |
| 1708472400 | 12.81 | -0.05 | -0.39 | 12.81 | 12.8802 | 12.775 | 134710 |
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
