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 | 0.381388253242 | 13.11 | 13.275 | 13.065 | 325974 | 13.15490799 | CS |
| 4 | 0.51 | 4.03162055336 | 12.65 | 13.41 | 12.5801 | 314660 | 13.11695258 | CS |
| 12 | 0.17 | 1.30869899923 | 12.99 | 13.41 | 12.3 | 406146 | 13.01869702 | CS |
| 26 | 1.15 | 9.57535387177 | 12.01 | 13.41 | 11.77 | 514705 | 12.6699399 | CS |
| 52 | 0.28 | 2.17391304348 | 12.88 | 13.41 | 10.65 | 485734 | 12.47634471 | CS |
| 156 | -7.39 | -35.9610705596 | 20.55 | 23.24 | 10.65 | 469377 | 14.83653329 | CS |
| 260 | -6.88 | -34.3313373253 | 20.04 | 23.24 | 10.65 | 446804 | 15.08997294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 13.16 | -0.03 | -0.23 | 13.23 | 13.23 | 13.1 | 227973 |
| 1715899200 | 13.19 | 0 | 0.00 | 13.24 | 13.275 | 13.1301 | 268718 |
| 1715812800 | 13.19 | 0.05 | 0.38 | 13.17 | 13.26 | 13.17 | 346816 |
| 1715726400 | 13.14 | -0.01 | -0.08 | 13.15 | 13.2 | 13.12 | 307537 |
| 1715640000 | 13.15 | 0.04 | 0.31 | 13.15 | 13.19 | 13.065 | 368136 |
| 1715380800 | 13.11 | -0.15 | -1.13 | 13.11 | 13.1747 | 13.065 | 338665 |
| 1715294400 | 13.26 | -0.02 | -0.15 | 13.29 | 13.35 | 13.2 | 378480 |
| 1715208000 | 13.28 | -0.03 | -0.23 | 13.28 | 13.335 | 13.21 | 283699 |
| 1715121600 | 13.31 | -0.07 | -0.52 | 13.4 | 13.41 | 13.2501 | 360659 |
| 1715035200 | 13.38 | 0.1 | 0.75 | 13.33 | 13.38 | 13.3 | 376820 |
| 1714776000 | 13.28 | 0.11 | 0.84 | 13.22 | 13.31 | 13.1701 | 342177 |
| 1714689600 | 13.17 | 0.02 | 0.15 | 13.13 | 13.235 | 13.065 | 356445 |
| 1714603200 | 13.15 | 0.13 | 1.00 | 13.04 | 13.18 | 13.0299 | 332903 |
| 1714516800 | 13.02 | -0.07 | -0.53 | 13.13 | 13.13 | 13 | 249917 |
| 1714430400 | 13.09 | 0.11 | 0.85 | 12.98 | 13.17 | 12.9637 | 379564 |
| 1714171200 | 12.98 | 0.15 | 1.17 | 12.9 | 13.005 | 12.8698 | 184100 |
| 1714084800 | 12.83 | -0.02 | -0.16 | 12.75 | 12.9 | 12.56 | 356599 |
| 1713998400 | 12.85 | -0.11 | -0.85 | 12.96 | 12.9899 | 12.815 | 287171 |
| 1713912000 | 12.96 | 0.04 | 0.31 | 12.96 | 12.9898 | 12.92 | 251760 |
| 1713825600 | 12.92 | 0.22 | 1.73 | 12.75 | 12.92 | 12.75 | 398731 |
| 1713566400 | 12.7 | 0.09 | 0.71 | 12.65 | 12.7 | 12.5801 | 187138 |
| 1713480000 | 12.61 | 0.01 | 0.08 | 12.62 | 12.69 | 12.555 | 249323 |
| 1713393600 | 12.6 | 0.12 | 0.96 | 12.54 | 12.64 | 12.405 | 308717 |
| 1713307200 | 12.48 | 0 | 0.00 | 12.4 | 12.56 | 12.3 | 534334 |
| 1713220800 | 12.48 | -0.15 | -1.19 | 12.7 | 12.72 | 12.34 | 870439 |
| 1712961600 | 12.63 | -0.28 | -2.17 | 12.88 | 12.93 | 12.6 | 565243 |
| 1712875200 | 12.91 | -0.01 | -0.08 | 12.94 | 12.97 | 12.73 | 636892 |
| 1712788800 | 12.92 | -0.27 | -2.05 | 12.97 | 13.02 | 12.88 | 500327 |
| 1712702400 | 13.19 | 0.01 | 0.08 | 13.22 | 13.225 | 13.155 | 452452 |
| 1712616000 | 13.18 | 0.01 | 0.08 | 13.21 | 13.21 | 13.115 | 669522 |
| 1712356800 | 13.17 | -0.03 | -0.23 | 13.21 | 13.24 | 13.16 | 351255 |
| 1712270400 | 13.2 | -0.01 | -0.08 | 13.25 | 13.26 | 13.2 | 522486 |
| 1712184000 | 13.21 | 0.02 | 0.15 | 13.15 | 13.23 | 13.15 | 480305 |
| 1712097600 | 13.19 | -0.01 | -0.08 | 13.15 | 13.24 | 13.12 | 494421 |
| 1712011200 | 13.2 | 0.03 | 0.23 | 13.25 | 13.27 | 13.15 | 547255 |
| 1711665600 | 13.17 | 0.07 | 0.53 | 13.115 | 13.24 | 13.1 | 976073 |
| 1711579200 | 13.1 | -0.02 | -0.15 | 13.15 | 13.15 | 13.08 | 284895 |
| 1711492800 | 13.12 | 0.11 | 0.85 | 13.06 | 13.12 | 13.01 | 394072 |
| 1711406400 | 13.01 | -0.03 | -0.23 | 13.09 | 13.1 | 12.98 | 259410 |
| 1711147200 | 13.04 | 0.02 | 0.15 | 13.05 | 13.12 | 12.89 | 460869 |
| 1711060800 | 13.02 | 0.18 | 1.40 | 12.85 | 13.09 | 12.81 | 610821 |
| 1710974400 | 12.84 | -0.07 | -0.54 | 12.95 | 12.95 | 12.81 | 430230 |
| 1710888000 | 12.91 | 0.08 | 0.62 | 12.86 | 12.945 | 12.83 | 490153 |
| 1710801600 | 12.83 | 0.03 | 0.23 | 12.81 | 12.8599 | 12.79 | 368031 |
| 1710542400 | 12.8 | 0.04 | 0.31 | 12.78 | 12.85 | 12.77 | 348696 |
| 1710456000 | 12.76 | -0.14 | -1.09 | 12.95 | 12.95 | 12.74 | 551742 |
| 1710369600 | 12.9 | -0.16 | -1.23 | 13.1 | 13.1 | 12.89 | 586445 |
| 1710283200 | 13.06 | 0.01 | 0.08 | 13.07 | 13.08 | 12.98 | 388649 |
| 1710196800 | 13.05 | -0.02 | -0.15 | 13.05 | 13.09 | 13.0388 | 306699 |
| 1709941200 | 13.07 | -0.13 | -0.98 | 13.1 | 13.2 | 13.04 | 438497 |
| 1709854800 | 13.2 | -0.02 | -0.15 | 13.22 | 13.23 | 13.2 | 374682 |
| 1709768400 | 13.22 | 0.05 | 0.38 | 13.2 | 13.24 | 13.165 | 346511 |
| 1709682000 | 13.17 | -0.04 | -0.30 | 13.2 | 13.235 | 13.14 | 384113 |
| 1709595600 | 13.21 | 0.12 | 0.92 | 13.09 | 13.22 | 13.09 | 558148 |
| 1709336400 | 13.09 | -0.02 | -0.15 | 13.15 | 13.16 | 13.03 | 463514 |
| 1709250000 | 13.11 | 0.11 | 0.85 | 13.04 | 13.115 | 13.015 | 399869 |
| 1709163600 | 13 | 0.05 | 0.39 | 13 | 13.07 | 12.95 | 266784 |
| 1709077200 | 12.95 | 0.04 | 0.31 | 12.92 | 12.98 | 12.88 | 227131 |
| 1708990800 | 12.91 | -0.07 | -0.54 | 12.97 | 12.99 | 12.835 | 461179 |
| 1708731600 | 12.98 | 0.01 | 0.08 | 12.99 | 13 | 12.91 | 315556 |
| 1708645200 | 12.97 | -0.01 | -0.08 | 13.01 | 13.06 | 12.93 | 435661 |
| 1708558800 | 12.98 | 0.11 | 0.85 | 12.92 | 13.01 | 12.88 | 371987 |
| 1708472400 | 12.87 | 0.04 | 0.31 | 12.83 | 12.91 | 12.8 | 289235 |
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
