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 | 0.14 | 1.24888492417 | 11.21 | 11.35 | 11.125 | 321544 | 11.24094502 | CS |
| 4 | -0.05 | -0.438596491228 | 11.4 | 11.4 | 11.125 | 210306 | 11.23341146 | CS |
| 12 | 0.31 | 2.80797101449 | 11.04 | 11.45 | 10.9701 | 232699 | 11.16407479 | CS |
| 26 | 0.22 | 1.97663971249 | 11.13 | 11.45 | 10.56 | 225252 | 11.01956918 | CS |
| 52 | 1.02 | 9.87415295257 | 10.33 | 11.45 | 9.19 | 279864 | 10.70019176 | CS |
| 156 | -4.25 | -27.2435897436 | 15.6 | 16.47 | 9.19 | 236205 | 11.2016992 | CS |
| 260 | -2.92 | -20.4625087596 | 14.27 | 16.47 | 9.19 | 175092 | 11.80793878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 11.35 | 0.04 | 0.35 | 11.33 | 11.35 | 11.3 | 96397 |
| 1725576000 | 11.31 | 0.05 | 0.44 | 11.32 | 11.34 | 11.27 | 303532 |
| 1725489600 | 11.26 | 0.01 | 0.09 | 11.29 | 11.3 | 11.235 | 281673 |
| 1725403200 | 11.25 | 0.07 | 0.63 | 11.23 | 11.255 | 11.2 | 293551 |
| 1725057600 | 11.18 | 0.02 | 0.18 | 11.21 | 11.215 | 11.125 | 448810 |
| 1724971200 | 11.16 | 0.02 | 0.18 | 11.18 | 11.2 | 11.16 | 167380 |
| 1724884800 | 11.14 | -0.01 | -0.09 | 11.2 | 11.2 | 11.14 | 115196 |
| 1724798400 | 11.15 | -0.02 | -0.18 | 11.17 | 11.19 | 11.14 | 217639 |
| 1724712000 | 11.17 | -0.06 | -0.49 | 11.23 | 11.24 | 11.16 | 315847 |
| 1724452800 | 11.225 | 0.01 | 0.13 | 11.21 | 11.245 | 11.21 | 195171 |
| 1724366400 | 11.21 | -0.08 | -0.71 | 11.27 | 11.27 | 11.2 | 209247 |
| 1724280000 | 11.29 | 0.03 | 0.27 | 11.3 | 11.31 | 11.25 | 118228 |
| 1724193600 | 11.26 | -0.01 | -0.09 | 11.27 | 11.3 | 11.2412 | 141903 |
| 1724107200 | 11.27 | 0.05 | 0.45 | 11.19 | 11.29 | 11.19 | 171543 |
| 1723848000 | 11.22 | 0.02 | 0.18 | 11.24 | 11.28 | 11.2 | 201007 |
| 1723761600 | 11.2 | -0.08 | -0.71 | 11.21 | 11.225 | 11.18 | 147140 |
| 1723675200 | 11.28 | -0.04 | -0.35 | 11.34 | 11.34 | 11.27 | 206863 |
| 1723588800 | 11.32 | 0.02 | 0.18 | 11.32 | 11.35 | 11.28 | 187586 |
| 1723502400 | 11.3 | -0.01 | -0.09 | 11.31 | 11.31 | 11.254 | 132098 |
| 1723243200 | 11.31 | -0.06 | -0.53 | 11.4 | 11.4 | 11.285 | 189896 |
| 1723156800 | 11.37 | -0.02 | -0.18 | 11.39 | 11.4 | 11.33 | 152749 |
| 1723070400 | 11.39 | 0 | 0.00 | 11.42 | 11.45 | 11.34 | 299326 |
| 1722984000 | 11.39 | 0.14 | 1.24 | 11.3 | 11.39 | 11.24 | 206053 |
| 1722897600 | 11.25 | -0.05 | -0.44 | 11.29 | 11.315 | 11.16 | 389748 |
| 1722638400 | 11.3 | 0.09 | 0.80 | 11.27 | 11.3185 | 11.22 | 408035 |
| 1722552000 | 11.21 | 0.06 | 0.54 | 11.19 | 11.24 | 11.175 | 333296 |
| 1722465600 | 11.15 | 0.06 | 0.54 | 11.13 | 11.16 | 11.11 | 241932 |
| 1722379200 | 11.09 | -0.02 | -0.18 | 11.13 | 11.16 | 11.045 | 162607 |
| 1722292800 | 11.11 | -0.02 | -0.18 | 11.17 | 11.21 | 11.09 | 187421 |
| 1722033600 | 11.13 | 0.06 | 0.54 | 11.12 | 11.14 | 11.07 | 139474 |
| 1721947200 | 11.07 | 0 | 0.00 | 11.13 | 11.14 | 11.03 | 179160 |
| 1721860800 | 11.07 | -0.03 | -0.27 | 11.08 | 11.11 | 11.035 | 219049 |
| 1721774400 | 11.1 | 0.03 | 0.27 | 11.09 | 11.1 | 11.075 | 119160 |
| 1721688000 | 11.07 | 0.06 | 0.54 | 11.06 | 11.08 | 11.05 | 122765 |
| 1721428800 | 11.01 | -0.08 | -0.72 | 11.12 | 11.18 | 11 | 1390718 |
| 1721342400 | 11.09 | -0.01 | -0.09 | 11.12 | 11.13 | 11.055 | 289408 |
| 1721256000 | 11.1 | -0.09 | -0.80 | 11.2 | 11.22 | 11.0849 | 268816 |
| 1721169600 | 11.19 | -0.01 | -0.09 | 11.25 | 11.27 | 11.18 | 361529 |
| 1721083200 | 11.2 | -0.16 | -1.41 | 11.32 | 11.3263 | 11.17 | 349935 |
| 1720824000 | 11.36 | 0.07 | 0.62 | 11.29 | 11.38 | 11.29 | 191435 |
| 1720737600 | 11.29 | 0.11 | 0.98 | 11.19 | 11.29 | 11.17 | 223013 |
| 1720651200 | 11.18 | 0.07 | 0.63 | 11.1 | 11.18 | 11.0887 | 165090 |
| 1720564800 | 11.11 | 0.05 | 0.45 | 11.08 | 11.11 | 11.05 | 350818 |
| 1720478400 | 11.06 | -0.02 | -0.18 | 11.06 | 11.08 | 11.04 | 173220 |
| 1720219200 | 11.08 | 0.03 | 0.27 | 11.07 | 11.09 | 11.05 | 124835 |
| 1720040640 | 11.05 | -0.04 | -0.36 | 11.08 | 11.08 | 11.04 | 116711 |
| 1719960000 | 11.09 | 0.08 | 0.73 | 11.02 | 11.09 | 11.02 | 250188 |
| 1719873600 | 11.01 | -0.05 | -0.45 | 11.08 | 11.0898 | 10.9701 | 367315 |
| 1719614400 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1719528000 | 11.06 | -0.07 | -0.63 | 11.13 | 11.169 | 11 | 514896 |
| 1719441600 | 11.13 | 0.04 | 0.32 | 11.09 | 11.13 | 11.06 | 86879 |
| 1719355200 | 11.095 | 0.01 | 0.05 | 11.11 | 11.11 | 11.04 | 94622 |
| 1719268800 | 11.09 | 0.05 | 0.45 | 11.15 | 11.15 | 11.0501 | 75427 |
| 1719009600 | 11.04 | -0.01 | -0.09 | 11.1 | 11.1 | 11.025 | 66457 |
| 1718923200 | 11.05 | -0.05 | -0.45 | 11.08 | 11.08 | 11.01 | 184242 |
| 1718750400 | 11.1 | 0.04 | 0.36 | 11.11 | 11.11 | 11.06 | 160816 |
| 1718664000 | 11.06 | 0.01 | 0.09 | 11.04 | 11.06 | 10.99 | 71015 |
| 1718404800 | 11.05 | -0.01 | -0.09 | 11.04 | 11.07 | 11 | 117322 |
| 1718318400 | 11.06 | 0.07 | 0.64 | 11.03 | 11.09 | 11 | 153687 |
| 1718232000 | 10.99 | 0.01 | 0.09 | 11.1 | 11.1194 | 10.96 | 276859 |
| 1718145600 | 10.98 | -0.04 | -0.36 | 11.04 | 11.05 | 10.97 | 271918 |
| 1718059200 | 11.02 | 0.08 | 0.73 | 10.96 | 11.08 | 10.95 | 257649 |
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
