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 | -0.1 | -0.818330605565 | 12.22 | 12.82 | 11.955 | 274291 | 12.52453443 | CS |
| 4 | -0.235 | -1.90206394172 | 12.355 | 12.82 | 11.955 | 120841 | 12.41366695 | CS |
| 12 | 0.77 | 6.78414096916 | 11.35 | 12.82 | 11.065 | 158399 | 11.99778014 | CS |
| 26 | 0.1201 | 1.00084167368 | 11.9999 | 12.9 | 11.065 | 131507 | 12.03949325 | CS |
| 52 | 1.6 | 15.2091254753 | 10.52 | 12.9 | 10.25 | 105371 | 11.64748766 | CS |
| 156 | 0.79 | 6.97263901147 | 11.33 | 13.29 | 8.33 | 150913 | 10.7465412 | CS |
| 260 | 4.785 | 65.2351738241 | 7.335 | 13.29 | 4.7886 | 209142 | 8.76582725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718400300 | 12.12 | -0.19 | -1.54 | 12.112 | 12.15 | 11.98 | 159072 |
| 1718314140 | 12.31 | -0.44 | -3.45 | 12.42 | 12.46 | 12.31 | 401875 |
| 1718227380 | 12.75 | 0.63 | 5.20 | 12.7 | 12.82 | 12.54 | 746760 |
| 1718141340 | 12.12 | -0.03 | -0.25 | 12.07 | 12.17 | 12.07 | 72349 |
| 1718054880 | 12.15 | -0.04 | -0.33 | 12.03 | 12.15 | 11.955 | 63673 |
| 1717795800 | 12.19 | -0.2 | -1.61 | 12.22 | 12.25 | 12.11 | 86799 |
| 1717709400 | 12.39 | 0.19 | 1.56 | 12.325 | 12.4 | 12.24 | 197810 |
| 1717622460 | 12.2 | 0.07 | 0.58 | 12.155 | 12.2 | 12.136 | 41041 |
| 1717536360 | 12.13 | -0.17 | -1.38 | 12.1201 | 12.178 | 12.09 | 78329 |
| 1717450140 | 12.3 | 0.02 | 0.14 | 12.28 | 12.34 | 12.23 | 79046 |
| 1717190940 | 12.2825 | 0.2 | 1.68 | 12.1501 | 12.2825 | 12.1501 | 84622 |
| 1717104540 | 12.08 | 0.06 | 0.50 | 12.095 | 12.22 | 12.08 | 50574 |
| 1717018020 | 12.02 | -0.27 | -2.20 | 12.02 | 12.083 | 12.01 | 50480 |
| 1716931740 | 12.29 | 0.09 | 0.74 | 12.35 | 12.36 | 12.25 | 54710 |
| 1716585840 | 12.2 | 0.15 | 1.24 | 12.13 | 12.22 | 12.1 | 52089 |
| 1716499740 | 12.05 | 0 | 0.00 | 12.214 | 12.214 | 12.05 | 44240 |
| 1716412800 | 12.05 | -0.2 | -1.63 | 12.1825 | 12.1825 | 12.05 | 45053 |
| 1716326940 | 12.25 | -0.11 | -0.89 | 12.23 | 12.37 | 12.22 | 39028 |
| 1716240180 | 12.36 | -0.07 | -0.56 | 12.39 | 12.436 | 12.32 | 64972 |
| 1715981340 | 12.43 | 0.16 | 1.30 | 12.355 | 12.47 | 12.3475 | 42535 |
| 1715894940 | 12.27 | -0.03 | -0.24 | 12.27 | 12.32 | 12.225 | 45709 |
| 1715808000 | 12.3 | -0.01 | -0.08 | 12.28 | 12.31 | 12.22 | 416557 |
| 1715722140 | 12.31 | -0.08 | -0.65 | 12.33 | 12.38 | 12.255 | 116615 |
| 1715635200 | 12.39 | 0.2 | 1.64 | 12.27 | 12.39 | 12.27 | 581709 |
| 1715376000 | 12.19 | 0.06 | 0.49 | 12.18 | 12.25 | 12.16 | 157772 |
| 1715289720 | 12.13 | 0.08 | 0.66 | 12.05 | 12.15 | 11.95 | 56496 |
| 1715203200 | 12.05 | -0.05 | -0.37 | 11.98 | 12.05 | 11.77 | 503011 |
| 1715117340 | 12.095 | 0.12 | 0.96 | 12.08 | 12.14 | 12.05 | 264060 |
| 1715030940 | 11.98 | 0.15 | 1.27 | 11.92 | 12.04 | 11.92 | 45570 |
| 1714771740 | 11.83 | 0.04 | 0.34 | 11.78 | 11.88 | 11.745 | 44777 |
| 1714685340 | 11.79 | -0.07 | -0.63 | 11.7175 | 11.79 | 11.67 | 49890 |
| 1714598400 | 11.8647 | 0.11 | 0.98 | 11.68 | 11.87 | 11.61 | 35491 |
| 1714512600 | 11.75 | 0.01 | 0.09 | 11.49 | 11.83 | 11.49 | 39648 |
| 1714425720 | 11.74 | 0.03 | 0.26 | 11.725 | 11.8 | 11.67 | 61964 |
| 1714166580 | 11.71 | -0.02 | -0.17 | 11.68 | 11.73 | 11.59 | 41458 |
| 1714080300 | 11.73 | -0.04 | -0.34 | 11.64 | 11.73 | 11.58 | 37887 |
| 1713994020 | 11.77 | -0.28 | -2.32 | 11.76 | 11.7965 | 11.7 | 44952 |
| 1713907740 | 12.05 | 0.24 | 2.03 | 11.942 | 12.0692 | 11.92 | 64920 |
| 1713821340 | 11.81 | 0.25 | 2.16 | 11.74 | 11.88 | 11.731 | 51460 |
| 1713561900 | 11.56 | 0.23 | 2.03 | 11.575 | 11.655 | 11.5 | 55379 |
| 1713475500 | 11.33 | 0.06 | 0.53 | 11.3 | 11.45 | 11.2299 | 83183 |
| 1713389100 | 11.27 | 0.19 | 1.71 | 11.39 | 11.395 | 11.18 | 68871 |
| 1713302940 | 11.08 | -0.21 | -1.86 | 11.1225 | 11.22 | 11.065 | 124458 |
| 1713216000 | 11.29 | -0.15 | -1.31 | 11.5 | 11.52 | 11.28 | 80116 |
| 1712957160 | 11.44 | -0.14 | -1.21 | 11.5 | 11.53 | 11.41 | 73013 |
| 1712870760 | 11.58 | -0.05 | -0.43 | 11.5501 | 11.64 | 11.398 | 55980 |
| 1712784000 | 11.63 | -0.27 | -2.29 | 11.77 | 11.77 | 11.6 | 82489 |
| 1712698140 | 11.902 | 0.14 | 1.21 | 11.98 | 12.07 | 11.85 | 1922700 |
| 1712611200 | 11.76 | 0.17 | 1.47 | 11.73 | 11.81 | 11.63 | 872361 |
| 1712352000 | 11.59 | 0.17 | 1.49 | 11.51 | 11.605 | 11.5029 | 41821 |
| 1712265780 | 11.42 | -0.17 | -1.47 | 11.63 | 11.65 | 11.42 | 51876 |
| 1712179500 | 11.59 | 0.24 | 2.11 | 11.6989 | 11.6989 | 11.583 | 59970 |
| 1712092980 | 11.35 | 0.13 | 1.16 | 11.298 | 11.39 | 11.298 | 64215 |
| 1712006940 | 11.22 | -0.03 | -0.27 | 11.164 | 11.26 | 11.116 | 96259 |
| 1711660800 | 11.25 | -0.03 | -0.27 | 11.135 | 11.3 | 11.11 | 68502 |
| 1711574580 | 11.28 | 0.03 | 0.27 | 11.36 | 11.36 | 11.2001 | 64024 |
| 1711488540 | 11.25 | 0.1 | 0.90 | 11.3 | 11.326 | 11.24 | 166185 |
| 1711401600 | 11.15 | -0.1 | -0.89 | 11.19 | 11.2425 | 11.13 | 140253 |
| 1711142880 | 11.25 | -0.95 | -7.79 | 11.35 | 11.43 | 11.23 | 59548 |
| 1711056240 | 12.2 | 0.1 | 0.83 | 12.18 | 12.31 | 12.025 | 69412 |
| 1710970140 | 12.1 | -0.06 | -0.49 | 12.12 | 12.2 | 11.67 | 48793 |
| 1710883740 | 12.16 | 0.33 | 2.79 | 12.04 | 12.22 | 11.99 | 122943 |
| 1710796800 | 11.83 | -0.16 | -1.33 | 11.93 | 11.96 | 11.83 | 235619 |
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
