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 | 0.76 | 5.6338028169 | 13.49 | 14.39 | 13.45 | 135349 | 14.00442974 | CS |
| 4 | 1.03 | 7.79122541604 | 13.22 | 14.39 | 12.9482 | 125776 | 13.45523833 | CS |
| 12 | 1.1 | 8.36501901141 | 13.15 | 14.39 | 12.48 | 117191 | 13.11329608 | CS |
| 26 | 1.36 | 10.5508145849 | 12.89 | 14.39 | 12.195 | 114504 | 12.99019663 | CS |
| 52 | -0.14 | -0.972897845726 | 14.39 | 15.4 | 12.195 | 135509 | 13.62737679 | CS |
| 156 | 0.69 | 5.08849557522 | 13.56 | 16.08 | 11.02 | 92227 | 13.57149982 | CS |
| 260 | -0.24 | -1.65631469979 | 14.49 | 16.08 | 4.1 | 103936 | 12.276298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 14.35 | 0.37 | 2.65 | 13.97 | 14.39 | 13.935 | 237459 |
| 1713825600 | 13.98 | 0.04 | 0.29 | 14 | 14.02 | 13.9 | 97943 |
| 1713566400 | 13.94 | 0.21 | 1.53 | 13.7 | 14 | 13.7 | 156463 |
| 1713480000 | 13.73 | 0.24 | 1.78 | 13.56 | 13.73 | 13.56 | 106342 |
| 1713393600 | 13.49 | 0 | 0.00 | 13.49 | 13.63 | 13.45 | 78537 |
| 1713307200 | 13.49 | 0.15 | 1.12 | 13.3209 | 13.54 | 13.22 | 192260 |
| 1713220800 | 13.34 | -0.06 | -0.45 | 13.47 | 13.54 | 13.3 | 163787 |
| 1712961600 | 13.4 | 0.02 | 0.15 | 13.36 | 13.48 | 13.3301 | 175324 |
| 1712875200 | 13.38 | 0.09 | 0.68 | 13.3 | 13.47 | 13.17 | 152120 |
| 1712788800 | 13.29 | 0.06 | 0.45 | 13.3104 | 13.38 | 13.1716 | 108432 |
| 1712702400 | 13.23 | -0.06 | -0.45 | 13.27 | 13.36 | 13.13 | 108978 |
| 1712616000 | 13.29 | 0.13 | 0.99 | 13.18 | 13.3 | 13.12 | 73960 |
| 1712356800 | 13.16 | 0.15 | 1.15 | 13.05 | 13.17 | 13.0269 | 75730 |
| 1712270400 | 13.01 | -0.07 | -0.54 | 13.1 | 13.22 | 13 | 85473 |
| 1712184000 | 13.08 | -0.01 | -0.08 | 13.05 | 13.138 | 13.03 | 59089 |
| 1712097600 | 13.09 | 0.12 | 0.93 | 12.97 | 13.17 | 12.95 | 156410 |
| 1712011200 | 12.97 | -0.11 | -0.84 | 13.08 | 13.095 | 12.9482 | 129424 |
| 1711665600 | 13.08 | -0.07 | -0.53 | 13.16 | 13.3 | 13.07 | 147501 |
| 1711579200 | 13.15 | -0.16 | -1.20 | 13.22 | 13.26 | 13.13 | 84503 |
| 1711492800 | 13.31 | 0.06 | 0.45 | 13.31 | 13.3435 | 13.2401 | 83126 |
| 1711406400 | 13.25 | 0.08 | 0.61 | 13.17 | 13.35 | 13.14 | 87273 |
| 1711147200 | 13.17 | -0.05 | -0.38 | 13.23 | 13.2699 | 13.09 | 82946 |
| 1711060800 | 13.22 | -0.12 | -0.90 | 13.36 | 13.43 | 13.0602 | 173105 |
| 1710974400 | 13.34 | 0.21 | 1.60 | 13.16 | 13.35 | 13.06 | 148508 |
| 1710888000 | 13.13 | 0.08 | 0.61 | 13.09 | 13.1889 | 13.05 | 90412 |
| 1710801600 | 13.05 | -0.03 | -0.23 | 13.05 | 13.12 | 13.0329 | 106084 |
| 1710542400 | 13.08 | 0.15 | 1.16 | 12.95 | 13.12 | 12.94 | 162214 |
| 1710456000 | 12.93 | -0.14 | -1.07 | 13.02 | 13.0799 | 12.85 | 108496 |
| 1710369600 | 13.07 | 0.12 | 0.93 | 13.02 | 13.09 | 13.01 | 78177 |
| 1710283200 | 12.95 | -0.1 | -0.77 | 13.06 | 13.14 | 12.93 | 123786 |
| 1710196800 | 13.05 | 0.06 | 0.46 | 13.01 | 13.05 | 12.97 | 75521 |
| 1709941200 | 12.99 | 0.11 | 0.85 | 12.94 | 13.05 | 12.88 | 171050 |
| 1709854800 | 12.88 | 0.1 | 0.78 | 12.75 | 12.9 | 12.75 | 121656 |
| 1709768400 | 12.78 | -0.19 | -1.46 | 12.86 | 13.0399 | 12.75 | 142543 |
| 1709682000 | 12.97 | 0.22 | 1.73 | 12.8 | 12.98 | 12.75 | 124735 |
| 1709595600 | 12.75 | 0.01 | 0.08 | 12.8 | 12.8686 | 12.72 | 107373 |
| 1709336400 | 12.74 | -0.03 | -0.23 | 12.75 | 12.81 | 12.6499 | 123757 |
| 1709250000 | 12.77 | 0.07 | 0.55 | 12.7 | 12.79 | 12.63 | 89703 |
| 1709163600 | 12.7 | -0.37 | -2.83 | 12.94 | 12.99 | 12.69 | 91724 |
| 1709077200 | 13.07 | 0.11 | 0.85 | 13 | 13.09 | 12.8701 | 135334 |
| 1708990800 | 12.96 | -0.06 | -0.46 | 13.03 | 13.0682 | 12.9 | 89530 |
| 1708731600 | 13.02 | 0.12 | 0.93 | 12.99 | 13.07 | 12.9247 | 58075 |
| 1708645200 | 12.9 | -0.07 | -0.54 | 12.98 | 12.98 | 12.87 | 85965 |
| 1708558800 | 12.97 | -0.04 | -0.31 | 13 | 13.07 | 12.95 | 109520 |
| 1708472400 | 13.01 | 0.02 | 0.15 | 12.92 | 13.09 | 12.92 | 81348 |
| 1708126800 | 12.99 | 0 | 0.00 | 12.99 | 13.12 | 12.9001 | 104423 |
| 1708040400 | 12.99 | 0.26 | 2.04 | 12.77 | 13.03 | 12.73 | 127685 |
| 1707954000 | 12.73 | 0.17 | 1.35 | 12.66 | 12.77 | 12.6 | 73215 |
| 1707867600 | 12.56 | -0.27 | -2.10 | 12.8 | 12.8 | 12.55 | 106750 |
| 1707781200 | 12.83 | 0.14 | 1.10 | 12.75 | 12.9 | 12.7 | 85023 |
| 1707522000 | 12.69 | -0.05 | -0.39 | 12.77 | 12.82 | 12.68 | 70469 |
| 1707435600 | 12.74 | 0.12 | 0.95 | 12.57 | 12.82 | 12.57 | 98676 |
| 1707349200 | 12.62 | 0 | 0.00 | 12.55 | 12.67 | 12.48 | 158003 |
| 1707262800 | 12.62 | -0.06 | -0.47 | 12.65 | 12.74 | 12.51 | 103931 |
| 1707176400 | 12.68 | -0.16 | -1.25 | 12.86 | 12.86 | 12.64 | 221127 |
| 1706917200 | 12.84 | -0.14 | -1.08 | 13 | 13.0275 | 12.8 | 114007 |
| 1706830800 | 12.98 | 0.04 | 0.31 | 13.04 | 13.055 | 12.712 | 152293 |
| 1706744400 | 12.94 | -0.26 | -1.97 | 13.15 | 13.2099 | 12.94 | 139790 |
| 1706658000 | 13.2 | -0.24 | -1.79 | 13.26 | 13.35 | 13.17 | 84491 |
| 1706571600 | 13.44 | -0.04 | -0.30 | 13.5 | 13.5499 | 13.366 | 152863 |
| 1706312400 | 13.48 | 0.17 | 1.28 | 13.36 | 13.49 | 13.3513 | 65192 |
| 1706226000 | 13.31 | 0.04 | 0.30 | 13.36 | 13.37 | 13.16 | 107801 |
| 1706139600 | 13.27 | -0.1 | -0.75 | 13.5 | 13.5 | 13.265 | 107117 |
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
