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 | 0.01 | 0.0865051903114 | 11.56 | 12.06 | 11.5044 | 8575 | 11.63233083 | CS |
| 4 | -0.66 | -5.39656582175 | 12.23 | 12.23 | 11.5044 | 13900 | 11.94114165 | CS |
| 12 | -0.755 | -6.12576064909 | 12.325 | 12.6 | 11.5044 | 14876 | 12.25263315 | CS |
| 26 | -1.63 | -12.3484848485 | 13.2 | 13.76 | 11.5044 | 14255 | 12.54174718 | CS |
| 52 | 0.73 | 6.73431734317 | 10.84 | 13.76 | 10.62 | 14798 | 12.18918896 | CS |
| 156 | -3.5116 | -23.2840016974 | 15.0816 | 15.79 | 9.2 | 13101 | 11.67259341 | CS |
| 260 | -1.1631 | -9.13446057912 | 12.7331 | 16.7 | 9.2 | 10413 | 12.48406342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 11.57 | -0.09 | -0.77 | 11.63 | 11.63 | 11.56 | 9929 |
| 1745275200 | 11.66 | 0.07 | 0.65 | 11.59 | 11.66 | 11.56 | 12714 |
| 1744929600 | 11.585 | -0.07 | -0.56 | 11.65 | 11.65 | 11.555 | 2725 |
| 1744843200 | 11.65 | 0.11 | 0.95 | 12.06 | 12.06 | 11.51 | 13805 |
| 1744756800 | 11.54 | -0.09 | -0.77 | 11.56 | 11.56 | 11.5044 | 5055 |
| 1744670400 | 11.63 | -0.08 | -0.68 | 11.69 | 11.71 | 11.62 | 3051 |
| 1744411200 | 11.71 | 0.16 | 1.39 | 11.6 | 11.8485 | 11.6 | 6228 |
| 1744324800 | 11.55 | -0.25 | -2.12 | 11.61 | 11.6179 | 11.5105 | 6883 |
| 1744238400 | 11.8 | -0.06 | -0.51 | 11.8 | 11.85 | 11.76 | 14642 |
| 1744152000 | 11.86 | 0.09 | 0.76 | 11.78 | 11.89 | 11.7788 | 7889 |
| 1744065600 | 11.77 | -0.23 | -1.92 | 11.803 | 11.8768 | 11.76 | 10698 |
| 1743806400 | 12 | -0.08 | -0.66 | 12.07 | 12.14 | 11.968 | 24763 |
| 1743720000 | 12.08 | 0.05 | 0.42 | 12.08 | 12.09 | 12.0001 | 26834 |
| 1743633600 | 12.03 | -0.02 | -0.17 | 12.1 | 12.1 | 12.03 | 18512 |
| 1743547200 | 12.05 | 0.05 | 0.40 | 12.04 | 12.05 | 12.0004 | 24282 |
| 1743460800 | 12.0025 | -0 | -0.02 | 12.01 | 12.01 | 11.975 | 14520 |
| 1743201600 | 12.0055 | -0.07 | -0.58 | 12.07 | 12.07 | 11.94 | 15938 |
| 1743115200 | 12.075 | -0.08 | -0.62 | 12.15 | 12.15 | 12.04 | 42469 |
| 1743028800 | 12.15 | -0.05 | -0.41 | 12.17 | 12.175 | 12.15 | 5077 |
| 1742942400 | 12.2 | -0.04 | -0.33 | 12.23 | 12.23 | 12.2 | 8023 |
| 1742856000 | 12.24 | -0.01 | -0.05 | 12.27 | 12.27 | 12.21 | 665 |
| 1742596800 | 12.2466 | 0.04 | 0.34 | 12.2 | 12.27 | 12.2 | 22659 |
| 1742510400 | 12.205 | 0.02 | 0.15 | 12.19 | 12.21 | 12.16 | 19121 |
| 1742424000 | 12.1868 | 0.05 | 0.43 | 12.1067 | 12.1868 | 12.09 | 16630 |
| 1742337600 | 12.1341 | -0.06 | -0.46 | 12.16 | 12.32 | 12.1341 | 17317 |
| 1742251200 | 12.19 | -0.05 | -0.41 | 12.23 | 12.23 | 12.16 | 8789 |
| 1741992000 | 12.24 | -0.06 | -0.49 | 12.14 | 12.29 | 12.14 | 6223 |
| 1741905600 | 12.3 | -0.06 | -0.49 | 12.35 | 12.36 | 12.3 | 18565 |
| 1741819200 | 12.36 | 0 | 0.00 | 12.4 | 12.4 | 12.35 | 14820 |
| 1741732800 | 12.36 | -0.01 | -0.08 | 12.37 | 12.3899 | 12.36 | 2327 |
| 1741646400 | 12.37 | -0.03 | -0.24 | 12.385 | 12.3983 | 12.35 | 20472 |
| 1741390800 | 12.4 | -0.03 | -0.20 | 12.43 | 12.43 | 12.36 | 16992 |
| 1741304400 | 12.425 | -0.01 | -0.04 | 12.42 | 12.45 | 12.39 | 21262 |
| 1741218000 | 12.43 | -0.04 | -0.32 | 12.5 | 12.5 | 12.391 | 5674 |
| 1741131600 | 12.47 | 0.01 | 0.06 | 12.42 | 12.49 | 12.381 | 14859 |
| 1741045200 | 12.4628 | 0.02 | 0.18 | 12.48 | 12.5 | 12.45 | 9097 |
| 1740786000 | 12.44 | 0.04 | 0.32 | 12.48 | 12.5 | 12.4162 | 26501 |
| 1740699600 | 12.4 | -0.05 | -0.37 | 12.38 | 12.4436 | 12.3662 | 17807 |
| 1740613200 | 12.4461 | 0.01 | 0.05 | 12.3839 | 12.4461 | 12.38 | 2409 |
| 1740526800 | 12.44 | 0.05 | 0.44 | 12.43 | 12.45 | 12.4 | 10245 |
| 1740440400 | 12.385 | -0.06 | -0.44 | 12.39 | 12.41 | 12.3626 | 18680 |
| 1740181200 | 12.44 | 0.03 | 0.28 | 12.3697 | 12.44 | 12.3697 | 18697 |
| 1740094800 | 12.4052 | 0.04 | 0.28 | 12.4 | 12.4394 | 12.3913 | 20598 |
| 1740008400 | 12.37 | 0 | 0.00 | 12.38 | 12.41 | 12.37 | 12243 |
| 1739922000 | 12.37 | -0.01 | -0.04 | 12.37 | 12.39 | 12.36 | 23323 |
| 1739576400 | 12.3753 | -0.08 | -0.68 | 12.4 | 12.4099 | 12.37 | 12352 |
| 1739490000 | 12.46 | 0.06 | 0.48 | 12.41 | 12.46 | 12.4 | 29736 |
| 1739403600 | 12.4 | -0.08 | -0.64 | 12.45 | 12.5 | 12.4 | 10119 |
| 1739317200 | 12.48 | -0.02 | -0.16 | 12.5 | 12.5 | 12.45 | 10720 |
| 1739230800 | 12.5 | 0.03 | 0.24 | 12.52 | 12.52 | 12.45 | 25175 |
| 1738971600 | 12.47 | -0.08 | -0.64 | 12.54 | 12.54 | 12.45 | 13949 |
| 1738885200 | 12.55 | 0.12 | 0.97 | 12.4592 | 12.6 | 12.42 | 30864 |
| 1738798800 | 12.43 | -0 | -0.01 | 12.5 | 12.52 | 12.41 | 37361 |
| 1738712400 | 12.4311 | 0.04 | 0.33 | 12.4 | 12.4399 | 12.34 | 27690 |
| 1738626000 | 12.39 | -0.01 | -0.08 | 12.42 | 12.42 | 12.38 | 8437 |
| 1738366800 | 12.4 | 0.02 | 0.13 | 12.4 | 12.4 | 12.374 | 6372 |
| 1738280400 | 12.3843 | -0.01 | -0.05 | 12.36 | 12.3843 | 12.3413 | 3615 |
| 1738194000 | 12.39 | 0.04 | 0.36 | 12.37 | 12.3999 | 12.3001 | 15395 |
| 1738107600 | 12.345 | 0.06 | 0.45 | 12.325 | 12.38 | 12.2928 | 945 |
| 1738021200 | 12.29 | 0.01 | 0.08 | 12.3 | 12.3158 | 12.26 | 11168 |
| 1737762000 | 12.28 | -0.03 | -0.24 | 12.35 | 12.35 | 12.2754 | 12412 |
| 1737675600 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
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
