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 | 0.54 | 4.1634541249 | 12.97 | 13.65 | 12.8116 | 651701 | 13.15328037 | CS |
| 4 | -0.41 | -2.94540229885 | 13.92 | 14.8 | 12.7121 | 904484 | 13.77522427 | CS |
| 12 | -5.18 | -27.7153558052 | 18.69 | 20.09 | 12.7121 | 1481315 | 14.35790493 | CS |
| 26 | -0.16 | -1.17044623263 | 13.67 | 21.71 | 12.23 | 1189299 | 15.5896807 | CS |
| 52 | 0.02 | 0.148257968866 | 13.49 | 21.71 | 12.23 | 1026091 | 15.39464309 | CS |
| 156 | -56.61 | -80.733029093 | 70.12 | 130.02 | 12.23 | 1126519 | 34.15505408 | CS |
| 260 | -17.29 | -56.1363636364 | 30.8 | 130.02 | 12.23 | 1031607 | 36.73299583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 13.59 | 0.07 | 0.52 | 13.53 | 13.65 | 13.36 | 567022 |
| 1713912000 | 13.52 | 0.38 | 2.89 | 13.3 | 13.585 | 13.19 | 742029 |
| 1713825600 | 13.14 | 0.21 | 1.62 | 13.06 | 13.18 | 12.92 | 559032 |
| 1713566400 | 12.93 | -0.06 | -0.46 | 12.93 | 13.12 | 12.8116 | 528136 |
| 1713480000 | 12.99 | -0.11 | -0.84 | 12.87 | 13.295 | 12.865 | 641964 |
| 1713393600 | 13.1 | 0.26 | 2.02 | 12.97 | 13.21 | 12.895 | 787343 |
| 1713307200 | 12.84 | -0.08 | -0.62 | 12.8 | 13.165 | 12.7121 | 1041041 |
| 1713220800 | 12.92 | -0.46 | -3.44 | 13.43 | 13.5 | 12.8201 | 763995 |
| 1712961600 | 13.38 | -0.63 | -4.50 | 13.85 | 13.96 | 13.38 | 609794 |
| 1712875200 | 14.01 | 0.11 | 0.79 | 13.98 | 14.115 | 13.79 | 448624 |
| 1712788800 | 13.9 | -0.34 | -2.39 | 13.86 | 14.05 | 13.8 | 513585 |
| 1712702400 | 14.24 | 0.1 | 0.71 | 14.23 | 14.32 | 14.07 | 740621 |
| 1712616000 | 14.14 | 0.03 | 0.21 | 14.2 | 14.26 | 14.02 | 480672 |
| 1712356800 | 14.11 | 0.29 | 2.10 | 13.8 | 14.235 | 13.75 | 866040 |
| 1712270400 | 13.82 | -0.87 | -5.92 | 14.54 | 14.7822 | 13.8 | 3104493 |
| 1712184000 | 14.69 | 0.79 | 5.68 | 14.45 | 14.8 | 14.35 | 1994055 |
| 1712097600 | 13.9 | -0.28 | -1.97 | 13.83 | 13.97 | 13.78 | 517858 |
| 1712011200 | 14.18 | 0.12 | 0.85 | 14.04 | 14.359 | 13.74 | 1193771 |
| 1711665600 | 14.06 | 0.08 | 0.57 | 13.96 | 14.12 | 13.85 | 830552 |
| 1711579200 | 13.98 | 0.14 | 1.01 | 13.92 | 13.99 | 13.54 | 821591 |
| 1711492800 | 13.84 | 0.05 | 0.36 | 13.99 | 14.18 | 13.79 | 997807 |
| 1711406400 | 13.79 | 0.48 | 3.61 | 13.6 | 14.215 | 13.55 | 1333843 |
| 1711147200 | 13.31 | -0.33 | -2.42 | 13.52 | 13.61 | 13.25 | 497942 |
| 1711060800 | 13.64 | -0.08 | -0.58 | 13.8 | 13.975 | 13.56 | 690691 |
| 1710974400 | 13.72 | 0.55 | 4.18 | 13.18 | 13.815 | 13.03 | 1255303 |
| 1710888000 | 13.17 | -0.1 | -0.75 | 13.11 | 13.26 | 13.03 | 1194744 |
| 1710801600 | 13.27 | 0.47 | 3.67 | 12.9 | 13.27 | 12.9 | 982682 |
| 1710542400 | 12.8 | -0.22 | -1.69 | 12.84 | 13.155 | 12.78 | 1113429 |
| 1710456000 | 13.02 | -0.37 | -2.76 | 13.36 | 13.395 | 12.98 | 642580 |
| 1710369600 | 13.39 | -0.06 | -0.45 | 13.4 | 13.72 | 13.32 | 740327 |
| 1710283200 | 13.45 | 0.03 | 0.22 | 13.45 | 13.515 | 13.265 | 600996 |
| 1710196800 | 13.42 | -0.15 | -1.11 | 13.48 | 13.54 | 13.255 | 1023312 |
| 1709941200 | 13.57 | -0.13 | -0.95 | 13.75 | 14.07 | 13.56 | 1213719 |
| 1709854800 | 13.7 | 0.15 | 1.11 | 13.8 | 13.83 | 13.48 | 1039122 |
| 1709768400 | 13.55 | -0.18 | -1.31 | 14.02 | 14.075 | 13.52 | 1641156 |
| 1709682000 | 13.73 | -0.48 | -3.38 | 14.07 | 14.17 | 13.62 | 897286 |
| 1709595600 | 14.21 | -0.07 | -0.49 | 14.22 | 14.42 | 13.93 | 1170070 |
| 1709336400 | 14.28 | 0.24 | 1.71 | 14.02 | 14.43 | 13.93 | 1003335 |
| 1709250000 | 14.04 | 0.43 | 3.16 | 13.75 | 14.05 | 13.69 | 1517878 |
| 1709163600 | 13.61 | -0.07 | -0.51 | 13.5 | 13.69 | 13.39 | 781587 |
| 1709077200 | 13.68 | 0.14 | 1.03 | 13.53 | 13.71 | 13.285 | 805256 |
| 1708990800 | 13.54 | -0.01 | -0.07 | 13.51 | 13.83 | 13.445 | 1070362 |
| 1708731600 | 13.55 | 0.52 | 3.99 | 13.04 | 13.61 | 12.91 | 1103235 |
| 1708645200 | 13.03 | -0.17 | -1.29 | 13.51 | 13.51 | 13.01 | 1489180 |
| 1708558800 | 13.2 | -0.39 | -2.87 | 13.42 | 13.49 | 13.05 | 2124597 |
| 1708472400 | 13.59 | -0.75 | -5.23 | 14.21 | 14.36 | 13.42 | 3398893 |
| 1708126800 | 14.34 | -0.29 | -1.98 | 14.46 | 14.66 | 14.19 | 4176854 |
| 1708040400 | 14.63 | 1.08 | 7.97 | 13.6 | 14.645 | 13.6 | 3585777 |
| 1707954000 | 13.55 | 0.12 | 0.89 | 13.5 | 13.915 | 13.455 | 1337589 |
| 1707867600 | 13.43 | -0.4 | -2.89 | 13.28 | 13.5 | 13.15 | 2279623 |
| 1707781200 | 13.83 | -0.24 | -1.71 | 14.05 | 14.3 | 13.8 | 3581792 |
| 1707522000 | 14.07 | -0.73 | -4.93 | 15 | 15.09 | 14.06 | 6830726 |
| 1707435600 | 14.8 | -4.77 | -24.37 | 17.15 | 17.65 | 14.55 | 9047824 |
| 1707349200 | 19.57 | -0.15 | -0.76 | 19.77 | 20.09 | 19.53 | 2457673 |
| 1707262800 | 19.72 | 0.66 | 3.46 | 19.21 | 19.82 | 19.16 | 1338630 |
| 1707176400 | 19.06 | 0.08 | 0.42 | 18.74 | 19.085 | 18.5 | 1300145 |
| 1706917200 | 18.98 | 0.46 | 2.48 | 18.38 | 19.25 | 18.21 | 1018943 |
| 1706830800 | 18.52 | 0.08 | 0.43 | 18.55 | 18.86 | 18.235 | 715568 |
| 1706744400 | 18.44 | -0.48 | -2.54 | 18.69 | 19.06 | 18.43 | 730571 |
| 1706658000 | 18.92 | -0.39 | -2.02 | 19.25 | 19.25 | 18.785 | 449929 |
| 1706571600 | 19.31 | 0.51 | 2.71 | 18.82 | 19.33 | 18.57 | 815140 |
| 1706312400 | 18.8 | 0.68 | 3.75 | 18.49 | 18.92 | 18.2 | 872890 |
| 1706226000 | 18.12 | 0.23 | 1.29 | 18.19 | 18.3 | 17.94 | 814696 |
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
