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 | 0 | 14.38 | 14.66 | 14.24 | 26252 | 14.39898386 | DE |
| 4 | 0.66 | 4.81049562682 | 13.72 | 14.66 | 13.4 | 23259 | 14.17752344 | DE |
| 12 | 0.64 | 4.65793304221 | 13.74 | 14.66 | 13 | 26919 | 13.72561805 | DE |
| 26 | -1.62 | -10.125 | 16 | 16.3 | 13 | 23536 | 14.34137884 | DE |
| 52 | -1.44 | -9.10240202276 | 15.82 | 18.3 | 13 | 22641 | 15.46450015 | DE |
| 156 | -12.07 | -45.6332703214 | 26.45 | 26.6 | 12.86 | 33942 | 18.22823209 | DE |
| 260 | -17.77 | -55.2721617418 | 32.15 | 34.2 | 11.62 | 43195 | 18.39217724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 14.4 | 0.02 | 0.14 | 14.38 | 14.46 | 14.32 | 14077 |
| 1715617800 | 14.38 | -0.14 | -0.96 | 14.4 | 14.48 | 14.34 | 16653 |
| 1715358600 | 14.52 | 0.2 | 1.40 | 14.46 | 14.66 | 14.46 | 42672 |
| 1715272200 | 14.32 | 0.02 | 0.14 | 14.26 | 14.34 | 14.24 | 43252 |
| 1715185800 | 14.3 | -0.04 | -0.28 | 14.38 | 14.44 | 14.26 | 14608 |
| 1715099400 | 14.34 | 0 | 0.00 | 14.36 | 14.46 | 14.3 | 16340 |
| 1715013000 | 14.34 | 0.14 | 0.99 | 14.2 | 14.38 | 14.2 | 10894 |
| 1714753800 | 14.2 | -0.06 | -0.42 | 14.16 | 14.32 | 14.02 | 19858 |
| 1714667400 | 14.26 | 0 | 0.00 | 14.24 | 14.32 | 14.22 | 14173 |
| 1714494600 | 14.26 | 0.02 | 0.14 | 14.36 | 14.36 | 14.24 | 15568 |
| 1714408200 | 14.24 | 0.06 | 0.42 | 14.24 | 14.4 | 14.18 | 54783 |
| 1714149000 | 14.18 | 0.12 | 0.85 | 14.06 | 14.22 | 14.04 | 12961 |
| 1714062600 | 14.06 | -0.14 | -0.99 | 14.18 | 14.2 | 14 | 17839 |
| 1713976200 | 14.2 | 0.04 | 0.28 | 14.16 | 14.28 | 14.12 | 22770 |
| 1713889800 | 14.16 | 0.08 | 0.57 | 14.1 | 14.2 | 14.1 | 10900 |
| 1713803400 | 14.08 | 0.26 | 1.88 | 13.88 | 14.1 | 13.88 | 26099 |
| 1713544200 | 13.82 | 0 | 0.00 | 13.7 | 13.84 | 13.54 | 24273 |
| 1713457800 | 13.82 | 0.16 | 1.17 | 13.4 | 13.84 | 13.4 | 39872 |
| 1713371400 | 13.66 | 0.02 | 0.15 | 13.72 | 13.78 | 13.62 | 24335 |
| 1713285000 | 13.64 | -0.38 | -2.71 | 14 | 14 | 13.6 | 25950 |
| 1713198600 | 14.02 | -0.14 | -0.99 | 14.08 | 14.1 | 13.98 | 18930 |
| 1712939400 | 14.16 | 0.1 | 0.71 | 14.04 | 14.32 | 14.04 | 27945 |
| 1712853000 | 14.06 | -0.18 | -1.26 | 14.18 | 14.18 | 14.02 | 15727 |
| 1712766600 | 14.24 | 0.08 | 0.56 | 14.22 | 14.36 | 14.16 | 20633 |
| 1712680200 | 14.16 | -0.02 | -0.14 | 14.2 | 14.3 | 14.12 | 10365 |
| 1712593800 | 14.18 | 0.1 | 0.71 | 14.12 | 14.18 | 14.1 | 19773 |
| 1712334600 | 14.08 | -0.02 | -0.14 | 14.06 | 14.14 | 14 | 22434 |
| 1712248200 | 14.1 | 0.02 | 0.14 | 14.1 | 14.22 | 14.1 | 18033 |
| 1712161800 | 14.08 | 0.16 | 1.15 | 14 | 14.08 | 13.88 | 23719 |
| 1712075400 | 13.92 | -0.1 | -0.71 | 14 | 14.12 | 13.92 | 38654 |
| 1711647000 | 14.02 | -0.14 | -0.99 | 14.3 | 14.3 | 13.98 | 31475 |
| 1711560600 | 14.16 | 0.32 | 2.31 | 13.86 | 14.18 | 13.84 | 39804 |
| 1711474200 | 13.84 | 0.18 | 1.32 | 13.6 | 13.84 | 13.6 | 36617 |
| 1711387800 | 13.66 | 0.06 | 0.44 | 13.64 | 13.68 | 13.5 | 16106 |
| 1711128600 | 13.6 | 0.26 | 1.95 | 13.4 | 13.62 | 13.32 | 32673 |
| 1711042200 | 13.34 | 0.2 | 1.52 | 13.2 | 13.4 | 13.12 | 28097 |
| 1710955800 | 13.14 | 0.1 | 0.77 | 13.16 | 13.16 | 13.04 | 10580 |
| 1710869400 | 13.04 | -0.02 | -0.15 | 13.06 | 13.1 | 13 | 19319 |
| 1710783000 | 13.06 | 0 | 0.00 | 13.08 | 13.16 | 13.04 | 20868 |
| 1710523800 | 13.06 | -0.18 | -1.36 | 13.2 | 13.24 | 13.04 | 150579 |
| 1710437400 | 13.24 | -0.16 | -1.19 | 13.4 | 13.4 | 13.18 | 38327 |
| 1710351000 | 13.4 | 0.04 | 0.30 | 13.48 | 13.48 | 13.32 | 19819 |
| 1710264600 | 13.36 | 0.06 | 0.45 | 13.44 | 13.48 | 13.32 | 21654 |
| 1710178200 | 13.3 | -0.2 | -1.48 | 13.6 | 13.6 | 13.26 | 21839 |
| 1709919000 | 13.5 | -0.1 | -0.74 | 13.6 | 13.62 | 13.5 | 32073 |
| 1709832600 | 13.6 | 0.1 | 0.74 | 13.46 | 13.66 | 13.46 | 18795 |
| 1709746200 | 13.5 | 0.1 | 0.75 | 13.4 | 13.64 | 13.34 | 48960 |
| 1709659800 | 13.4 | 0.18 | 1.36 | 13.18 | 13.46 | 13.18 | 38459 |
| 1709573400 | 13.22 | 0.08 | 0.61 | 13.26 | 13.26 | 13.12 | 24666 |
| 1709314200 | 13.14 | -0.04 | -0.30 | 13.26 | 13.26 | 13.02 | 39906 |
| 1709227800 | 13.18 | -0.1 | -0.75 | 13.22 | 13.24 | 13.1 | 12677 |
| 1709141400 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 0 |
| 1709055000 | 13.28 | -0.04 | -0.30 | 13.32 | 13.32 | 13.08 | 41197 |
| 1708968600 | 13.32 | -0.26 | -1.91 | 13.54 | 13.54 | 13.28 | 31796 |
| 1708709400 | 13.58 | -0.02 | -0.15 | 13.64 | 13.66 | 13.52 | 8812 |
| 1708623000 | 13.6 | 0.04 | 0.29 | 13.6 | 13.7 | 13.54 | 17793 |
| 1708536600 | 13.56 | -0.12 | -0.88 | 13.74 | 13.78 | 13.52 | 20477 |
| 1708450200 | 13.68 | 0 | 0.00 | 13.68 | 13.72 | 13.56 | 18528 |
| 1708363800 | 13.68 | 0.28 | 2.09 | 13.4 | 13.68 | 13.4 | 25915 |
| 1708104600 | 13.4 | 0.16 | 1.21 | 13.32 | 13.44 | 13.28 | 19501 |
| 1708018200 | 13.24 | -0.06 | -0.45 | 13.3 | 13.42 | 13.24 | 25474 |
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
