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 | 0.015 | 0.112570356473 | 13.325 | 13.76 | 12.68 | 616799 | 13.03888808 | CS |
| 4 | -1.18 | -8.12672176309 | 14.52 | 15.47 | 12.68 | 534139 | 13.85731878 | CS |
| 12 | -2.49 | -15.72962729 | 15.83 | 16.89 | 12.68 | 835271 | 14.46785496 | CS |
| 26 | 5.73 | 75.2956636005 | 7.61 | 17.27 | 7.19 | 908219 | 13.20067589 | CS |
| 52 | 2.34 | 21.2727272727 | 11 | 17.27 | 7 | 1053817 | 11.40603217 | CS |
| 156 | -0.00562047 | -0.0421147148058 | 13.34562047 | 21.42222075 | 6.03052821 | 862832 | 12.16112742 | CS |
| 260 | -5.15926065 | -27.8890099859 | 18.49926065 | 22.59909679 | 2.32298408 | 997710 | 10.68464216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 13.32 | 0.33 | 2.54 | 13.04 | 13.58 | 13.04 | 568742 |
| 1713825600 | 12.99 | 0.17 | 1.33 | 12.98 | 13.09 | 12.81 | 571523 |
| 1713566400 | 12.82 | -0.12 | -0.93 | 12.83 | 13.01 | 12.68 | 701548 |
| 1713480000 | 12.94 | -0.07 | -0.54 | 13 | 13.345 | 12.93 | 688015 |
| 1713393600 | 13.01 | -0.58 | -4.27 | 13.68 | 13.68 | 12.99 | 636741 |
| 1713307200 | 13.59 | -0.07 | -0.51 | 13.325 | 13.76 | 13.3 | 486166 |
| 1713220800 | 13.66 | 0.08 | 0.59 | 14.25 | 14.3 | 13.48 | 592007 |
| 1712961600 | 13.58 | -0.18 | -1.31 | 13.69 | 13.7991 | 13.48 | 471655 |
| 1712875200 | 13.76 | 0.04 | 0.29 | 13.73 | 13.915 | 13.64 | 459087 |
| 1712788800 | 13.72 | -0.42 | -2.97 | 13.75 | 14.07 | 13.52 | 765226 |
| 1712702400 | 14.14 | -0.05 | -0.35 | 14.27 | 14.36 | 13.84 | 432579 |
| 1712616000 | 14.19 | -0.22 | -1.53 | 14.52 | 14.5994 | 14.18 | 323578 |
| 1712356800 | 14.41 | 0.1 | 0.70 | 14.29 | 14.55 | 14.24 | 535051 |
| 1712270400 | 14.31 | -0.16 | -1.11 | 14.58 | 14.82 | 14.3 | 514728 |
| 1712184000 | 14.47 | 0.09 | 0.63 | 14.28 | 14.63 | 14.28 | 356256 |
| 1712097600 | 14.38 | -0.27 | -1.84 | 14.48 | 14.55 | 14.24 | 434358 |
| 1712011200 | 14.65 | -0.39 | -2.59 | 15.05 | 15.08 | 14.62 | 400510 |
| 1711665600 | 15.04 | 0.53 | 3.65 | 15.29 | 15.47 | 14.95 | 735426 |
| 1711579200 | 14.51 | 0.29 | 2.04 | 14.41 | 14.595 | 14.28 | 522392 |
| 1711492800 | 14.22 | -0.23 | -1.59 | 14.52 | 14.52 | 14.16 | 521796 |
| 1711406400 | 14.45 | 0.25 | 1.76 | 14.35 | 14.825 | 14.35 | 446815 |
| 1711147200 | 14.2 | -0.39 | -2.67 | 14.77 | 14.77 | 14.195 | 409552 |
| 1711060800 | 14.59 | 0.23 | 1.60 | 14.58 | 14.73 | 14.475 | 546527 |
| 1710974400 | 14.36 | 1.27 | 9.70 | 13.45 | 14.375 | 13.45 | 1300447 |
| 1710888000 | 13.09 | -0.03 | -0.23 | 13.07 | 13.26 | 13.06 | 494408 |
| 1710801600 | 13.12 | -0.46 | -3.39 | 13.58 | 13.58 | 13.11 | 549992 |
| 1710542400 | 13.58 | -0.04 | -0.29 | 13.55 | 13.88 | 13.55 | 1427135 |
| 1710456000 | 13.62 | -0.26 | -1.87 | 13.8 | 13.88 | 13.495 | 869679 |
| 1710369600 | 13.88 | 0.16 | 1.17 | 13.74 | 13.97 | 13.7 | 542658 |
| 1710283200 | 13.72 | -0.28 | -2.00 | 13.83 | 13.9084 | 13.63 | 759091 |
| 1710196800 | 14 | -0.66 | -4.50 | 14.45 | 14.45 | 13.765 | 1006400 |
| 1709941200 | 14.66 | -0.23 | -1.54 | 15.01 | 15.115 | 14.47 | 521745 |
| 1709854800 | 14.89 | -0.02 | -0.13 | 15.03 | 15.24 | 14.82 | 1688576 |
| 1709768400 | 14.91 | 0.78 | 5.52 | 14.25 | 14.91 | 14.06 | 740450 |
| 1709682000 | 14.13 | -0.06 | -0.42 | 14.17 | 14.405 | 14.09 | 537488 |
| 1709595600 | 14.19 | -0.01 | -0.07 | 14.25 | 14.39 | 14 | 577202 |
| 1709336400 | 14.2 | 0.3 | 2.16 | 13.9 | 14.56 | 13.66 | 831993 |
| 1709250000 | 13.9 | -0.17 | -1.21 | 14.14 | 14.285 | 13.805 | 1436125 |
| 1709163600 | 14.07 | -0.53 | -3.63 | 14.51 | 14.61 | 14.07 | 765407 |
| 1709077200 | 14.6 | -0.11 | -0.75 | 14.84 | 14.9238 | 14.55 | 778259 |
| 1708990800 | 14.71 | 0.13 | 0.89 | 14.59 | 14.76 | 14.525 | 579365 |
| 1708731600 | 14.58 | 0.08 | 0.55 | 14.5 | 14.765 | 14.37 | 393219 |
| 1708645200 | 14.5 | 0 | 0.00 | 14.5 | 14.65 | 14.44 | 614394 |
| 1708558800 | 14.5 | -0.06 | -0.41 | 14.51 | 14.74 | 14.41 | 535385 |
| 1708472400 | 14.56 | -0.11 | -0.75 | 14.61 | 14.83 | 14.5 | 784152 |
| 1708126800 | 14.67 | -0.45 | -2.98 | 15.05 | 15.29 | 14.65 | 769526 |
| 1708040400 | 15.12 | 0.63 | 4.35 | 14.68 | 15.32 | 14.62 | 1134600 |
| 1707954000 | 14.49 | -0.18 | -1.23 | 14.98 | 15.01 | 14.36 | 971065 |
| 1707867600 | 14.67 | -0.29 | -1.94 | 14.49 | 14.7 | 14.35 | 1109884 |
| 1707781200 | 14.96 | 0.21 | 1.42 | 14.47 | 15.11 | 14.47 | 1209809 |
| 1707522000 | 14.75 | -0.26 | -1.73 | 15.11 | 15.2 | 14.45 | 1101683 |
| 1707435600 | 15.01 | 1.37 | 10.04 | 13.43 | 15.17 | 13.395 | 2088444 |
| 1707349200 | 13.64 | -2.8 | -17.03 | 14.63 | 14.95 | 13.2 | 4291325 |
| 1707262800 | 16.44 | 0.03 | 0.18 | 16.55 | 16.719999 | 16.05 | 1294659 |
| 1707176400 | 16.41 | -0.09 | -0.55 | 16.23 | 16.78 | 16.02 | 1019908 |
| 1706917200 | 16.5 | 0.16 | 0.98 | 16.059999 | 16.52 | 16.0019 | 728081 |
| 1706830800 | 16.34 | 0.14 | 0.86 | 16.309999 | 16.42 | 15.78 | 818982 |
| 1706744400 | 16.2 | 0.55 | 3.51 | 15.64 | 16.89 | 15.64 | 1900634 |
| 1706658000 | 15.65 | -0.3 | -1.88 | 15.83 | 15.94 | 15.51 | 721985 |
| 1706571600 | 15.95 | 0.12 | 0.76 | 15.87 | 15.95 | 15.5 | 528580 |
| 1706312400 | 15.83 | 0.18 | 1.15 | 15.69 | 15.98 | 15.62 | 517114 |
| 1706226000 | 15.65 | 0.26 | 1.69 | 15.81 | 16.05 | 15.39 | 975828 |
| 1706139600 | 15.39 | -0.18 | -1.16 | 15.84 | 15.84 | 15.3 | 558454 |
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
