We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.582241630277 | 13.74 | 14.11 | 13.67 | 29245 | 13.731137 | CS |
| 4 | 0.01 | 0.0724112961622 | 13.81 | 14.11 | 13.65 | 31203 | 13.75252343 | CS |
| 12 | 0.16 | 1.17130307467 | 13.66 | 14.11 | 13.2493 | 37834 | 13.59985087 | CS |
| 26 | 0.02 | 0.144927536232 | 13.8 | 14.11 | 13.23 | 38940 | 13.61683488 | CS |
| 52 | 0.07 | 0.509090909091 | 13.75 | 14.11 | 12.45 | 43236 | 13.45587302 | CS |
| 156 | -3.18 | -18.7058823529 | 17 | 17.775 | 12.45 | 37775 | 14.09850395 | CS |
| 260 | -3.63 | -20.8022922636 | 17.45 | 18.22 | 12.12 | 34007 | 14.79407668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 13.82 | 0.06 | 0.44 | 13.76 | 13.89 | 13.76 | 39572 |
| 1721947200 | 13.76 | 0.06 | 0.44 | 13.72 | 14.11 | 13.69 | 82503 |
| 1721860800 | 13.7 | -0.04 | -0.29 | 13.72 | 13.7299 | 13.7 | 15977 |
| 1721774400 | 13.74 | 0.06 | 0.44 | 13.67 | 13.75 | 13.67 | 6930 |
| 1721688000 | 13.68 | -0.01 | -0.07 | 13.71 | 13.7499 | 13.68 | 26412 |
| 1721428800 | 13.69 | -0.05 | -0.36 | 13.71 | 13.75 | 13.68 | 13331 |
| 1721342400 | 13.74 | -0.03 | -0.18 | 13.75 | 13.76 | 13.72 | 49739 |
| 1721256000 | 13.765 | -0.04 | -0.25 | 13.78 | 13.7847 | 13.7501 | 15882 |
| 1721169600 | 13.8 | 0 | 0.00 | 13.81 | 13.84 | 13.75 | 71923 |
| 1721083200 | 13.8 | -0.1 | -0.72 | 13.86 | 13.944 | 13.79 | 40551 |
| 1720824000 | 13.9 | 0.06 | 0.43 | 13.87 | 13.93 | 13.79 | 23416 |
| 1720737600 | 13.84 | 0.09 | 0.65 | 13.81 | 13.88 | 13.81 | 24338 |
| 1720651200 | 13.7501 | 0 | 0.00 | 13.75 | 13.8036 | 13.75 | 14882 |
| 1720564800 | 13.7496 | 0.04 | 0.29 | 13.68 | 13.76 | 13.68 | 23819 |
| 1720478400 | 13.71 | -0.02 | -0.15 | 13.72 | 13.7319 | 13.65 | 48618 |
| 1720219200 | 13.73 | 0.02 | 0.11 | 13.75 | 13.77 | 13.72 | 6211 |
| 1720040640 | 13.715 | 0.02 | 0.15 | 13.7 | 13.7399 | 13.7 | 9066 |
| 1719960000 | 13.695 | -0.01 | -0.04 | 13.75 | 13.8007 | 13.66 | 44457 |
| 1719873600 | 13.7 | -0.18 | -1.30 | 13.81 | 13.91 | 13.69 | 41619 |
| 1719614400 | 13.88 | 0.16 | 1.17 | 13.67 | 13.88 | 13.66 | 90651 |
| 1719528000 | 13.72 | 0.09 | 0.66 | 13.62 | 13.72 | 13.6 | 42989 |
| 1719441600 | 13.63 | 0.03 | 0.22 | 13.57 | 13.63 | 13.51 | 31853 |
| 1719355200 | 13.6 | 0.01 | 0.07 | 13.56 | 13.63 | 13.54 | 71810 |
| 1719268800 | 13.59 | -0.03 | -0.22 | 13.59 | 13.63 | 13.58 | 31756 |
| 1719009600 | 13.62 | 0.02 | 0.15 | 13.6 | 13.65 | 13.56 | 33254 |
| 1718923200 | 13.6 | -0.06 | -0.44 | 13.69 | 13.7 | 13.58 | 21769 |
| 1718750400 | 13.66 | 0.03 | 0.22 | 13.63 | 13.7 | 13.597 | 30547 |
| 1718664000 | 13.63 | 0 | 0.00 | 13.61 | 13.63 | 13.575 | 25369 |
| 1718404800 | 13.63 | -0.01 | -0.09 | 13.57 | 13.67 | 13.55 | 48361 |
| 1718318400 | 13.642 | -0.01 | -0.06 | 13.66 | 13.6701 | 13.64 | 11756 |
| 1718232000 | 13.65 | 0.07 | 0.52 | 13.64 | 13.685 | 13.63 | 16477 |
| 1718145600 | 13.58 | 0 | 0.00 | 13.57 | 13.66 | 13.57 | 29253 |
| 1718059200 | 13.58 | 0.04 | 0.30 | 13.56 | 13.62 | 13.5313 | 29997 |
| 1717800000 | 13.54 | -0.01 | -0.04 | 13.4807 | 13.54 | 13.46 | 31557 |
| 1717713600 | 13.545 | 0.02 | 0.11 | 13.51 | 13.56 | 13.4546 | 26315 |
| 1717627200 | 13.53 | 0.03 | 0.22 | 13.49 | 13.53 | 13.44 | 27271 |
| 1717540800 | 13.4999 | 0.04 | 0.30 | 13.45 | 13.54 | 13.45 | 14552 |
| 1717454400 | 13.46 | 0.09 | 0.67 | 13.43 | 13.46 | 13.37 | 62711 |
| 1717195200 | 13.37 | 0.1 | 0.75 | 13.3 | 13.39 | 13.3 | 32245 |
| 1717108800 | 13.27 | 0.01 | 0.11 | 13.26 | 13.338 | 13.2493 | 58944 |
| 1717022400 | 13.255 | -0.08 | -0.56 | 13.3 | 13.31 | 13.25 | 33319 |
| 1716936000 | 13.33 | -0.08 | -0.60 | 13.46 | 13.46 | 13.33 | 30440 |
| 1716590400 | 13.41 | 0 | 0.00 | 13.4 | 13.45 | 13.3906 | 30465 |
| 1716504000 | 13.41 | -0.15 | -1.11 | 13.52 | 13.52 | 13.41 | 47212 |
| 1716417600 | 13.56 | -0.04 | -0.29 | 13.54 | 13.5956 | 13.51 | 56914 |
| 1716331200 | 13.6 | 0.01 | 0.07 | 13.53 | 13.6265 | 13.53 | 36392 |
| 1716244800 | 13.59 | 0.03 | 0.22 | 13.52 | 13.6 | 13.52 | 38432 |
| 1715985600 | 13.56 | -0.02 | -0.15 | 13.5691 | 13.62 | 13.54 | 46196 |
| 1715899200 | 13.581 | 0.05 | 0.38 | 13.51 | 13.61 | 13.51 | 83670 |
| 1715812800 | 13.53 | 0.05 | 0.41 | 13.5 | 13.5765 | 13.5 | 44294 |
| 1715726400 | 13.475 | -0.05 | -0.33 | 13.49 | 13.53 | 13.46 | 68406 |
| 1715640000 | 13.52 | -0.02 | -0.15 | 13.54 | 13.54 | 13.5184 | 31706 |
| 1715380800 | 13.54 | -0.05 | -0.37 | 13.62 | 13.62 | 13.49 | 52199 |
| 1715294400 | 13.59 | 0.01 | 0.07 | 13.6 | 13.6 | 13.5595 | 41339 |
| 1715208000 | 13.58 | -0.05 | -0.37 | 13.62 | 13.62 | 13.57 | 58331 |
| 1715121600 | 13.63 | -0.02 | -0.11 | 13.64 | 13.7 | 13.58 | 89583 |
| 1715035200 | 13.645 | 0.01 | 0.11 | 13.61 | 13.69 | 13.6 | 35053 |
| 1714776000 | 13.63 | 0.05 | 0.37 | 13.66 | 13.66 | 13.56 | 50074 |
| 1714689600 | 13.58 | -0.03 | -0.19 | 13.61 | 13.61 | 13.52 | 24383 |
| 1714603200 | 13.606 | 0.15 | 1.08 | 13.45 | 13.606 | 13.445 | 28965 |
| 1714516800 | 13.46 | -0.04 | -0.30 | 13.52 | 13.52 | 13.44 | 22752 |
| 1714430400 | 13.5 | 0 | 0.00 | 13.5 | 13.53 | 13.47 | 26489 |
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
