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 | -0.21 | -1.31332082552 | 15.99 | 16 | 15.26 | 77340 | 15.62743787 | DE |
| 4 | -0.04 | -0.252844500632 | 15.82 | 16 | 14.84 | 55966 | 15.39081983 | DE |
| 12 | 4.43 | 39.0308370044 | 11.35 | 17.19 | 10.15 | 104398 | 13.60458465 | DE |
| 26 | -1.22 | -7.17647058824 | 17 | 17.3 | 10.15 | 116582 | 14.91852689 | DE |
| 52 | 5.33 | 51.004784689 | 10.45 | 17.3 | 8.35 | 123392 | 12.82545135 | DE |
| 156 | -47.72 | -75.1496062992 | 63.5 | 80.2 | 7.95 | 112145 | 16.84592557 | DE |
| 260 | 5.07 | 47.3389355742 | 10.71 | 80.2 | 7.926 | 79957 | 18.29749992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718728200 | 16 | 0.74 | 4.85 | 16 | 16 | 16 | 83048 |
| 1718641800 | 15.26 | -0.17 | -1.10 | 15.26 | 15.26 | 15.26 | 126186 |
| 1718382600 | 15.43 | -0.1 | -0.64 | 15.43 | 15.43 | 15.43 | 42338 |
| 1718296200 | 15.53 | -0.46 | -2.88 | 15.53 | 15.53 | 15.53 | 54802 |
| 1718209800 | 15.99 | 0.87 | 5.75 | 15.99 | 15.99 | 15.99 | 80328 |
| 1718123400 | 15.12 | -0.23 | -1.50 | 15.12 | 15.12 | 15.12 | 84581 |
| 1718037000 | 15.35 | -0.11 | -0.71 | 15.35 | 15.35 | 15.35 | 60667 |
| 1717777800 | 15.46 | 0.27 | 1.78 | 15.46 | 15.46 | 15.46 | 96967 |
| 1717691400 | 15.19 | 0.01 | 0.07 | 15.19 | 15.19 | 15.19 | 84372 |
| 1717605000 | 15.18 | 0.34 | 2.29 | 15.18 | 15.18 | 15.18 | 53500 |
| 1717518600 | 14.84 | -0.52 | -3.39 | 14.84 | 14.84 | 14.84 | 56476 |
| 1717432200 | 15.36 | 0.3 | 1.99 | 15.36 | 15.36 | 15.36 | 36252 |
| 1717173000 | 15.06 | -0.05 | -0.33 | 15.06 | 15.06 | 15.06 | 26888 |
| 1717086600 | 15.11 | -0.13 | -0.85 | 15.11 | 15.11 | 15.11 | 25531 |
| 1717000200 | 15.24 | -0.13 | -0.85 | 15.24 | 15.24 | 15.24 | 32360 |
| 1716913800 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 28525 |
| 1716568200 | 15.37 | -0.11 | -0.71 | 15.37 | 15.37 | 15.37 | 40101 |
| 1716481800 | 15.48 | -0.34 | -2.15 | 15.48 | 15.48 | 15.48 | 34260 |
| 1716395400 | 15.82 | 0.08 | 0.51 | 15.82 | 15.82 | 15.82 | 16171 |
| 1716309000 | 15.74 | -0.58 | -3.55 | 15.74 | 15.74 | 15.74 | 123099 |
| 1716222600 | 16.32 | 0.22 | 1.37 | 16.32 | 16.32 | 16.32 | 99151 |
| 1715963400 | 16.1 | 0.22 | 1.39 | 16.1 | 16.1 | 16.1 | 63368 |
| 1715877000 | 15.88 | 0.14 | 0.89 | 15.88 | 15.88 | 15.88 | 35082 |
| 1715790600 | 15.74 | -0.16 | -1.01 | 15.74 | 15.74 | 15.74 | 38767 |
| 1715704200 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 36752 |
| 1715617800 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 50674 |
| 1715358600 | 15.9 | -0.61 | -3.69 | 15.9 | 15.9 | 15.9 | 113580 |
| 1715272200 | 16.51 | -0.68 | -3.96 | 16.51 | 16.51 | 16.51 | 125636 |
| 1715185800 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 96698 |
| 1715099400 | 17.19 | 1.03 | 6.37 | 17.19 | 17.19 | 17.19 | 77990 |
| 1714753800 | 16.16 | -0.03 | -0.19 | 16.16 | 16.16 | 16.16 | 72009 |
| 1714667400 | 16.19 | 0.45 | 2.86 | 16.19 | 16.19 | 16.19 | 101626 |
| 1714581000 | 15.74 | 0.64 | 4.24 | 15.74 | 15.74 | 15.74 | 207868 |
| 1714494600 | 15.1 | 0.73 | 5.08 | 15.1 | 15.1 | 15.1 | 239950 |
| 1714408200 | 14.37 | 1.26 | 9.61 | 14.37 | 14.37 | 14.37 | 256644 |
| 1714149000 | 13.11 | 2.03 | 18.32 | 13.11 | 13.11 | 13.11 | 997888 |
| 1714062600 | 11.08 | -0.01 | -0.09 | 11.08 | 11.08 | 11.08 | 177761 |
| 1713976200 | 11.09 | -0.43 | -3.73 | 11.09 | 11.09 | 11.09 | 117287 |
| 1713889800 | 11.52 | 0.55 | 5.01 | 11.52 | 11.52 | 11.52 | 144311 |
| 1713803400 | 10.97 | -0.67 | -5.76 | 10.97 | 10.97 | 10.97 | 369291 |
| 1713544200 | 11.64 | 0.26 | 2.28 | 11.64 | 11.64 | 11.64 | 119092 |
| 1713457800 | 11.38 | 0.85 | 8.07 | 11.38 | 11.38 | 11.38 | 210012 |
| 1713371400 | 10.53 | 0.38 | 3.74 | 10.53 | 10.53 | 10.53 | 96208 |
| 1713285000 | 10.15 | -0.54 | -5.05 | 10.15 | 10.15 | 10.15 | 88118 |
| 1713198600 | 10.69 | -0.22 | -2.02 | 10.69 | 10.69 | 10.69 | 108780 |
| 1712939400 | 10.91 | 0.01 | 0.09 | 10.91 | 10.91 | 10.91 | 47731 |
| 1712853000 | 10.9 | -0.16 | -1.45 | 10.9 | 10.9 | 10.9 | 87685 |
| 1712766600 | 11.06 | -0.12 | -1.07 | 11.06 | 11.06 | 11.06 | 43649 |
| 1712680200 | 11.18 | -0.06 | -0.53 | 11.18 | 11.18 | 11.18 | 36491 |
| 1712593800 | 11.24 | 0.22 | 2.00 | 11.24 | 11.24 | 11.24 | 97916 |
| 1712334600 | 11.02 | -0.3 | -2.65 | 11.02 | 11.02 | 11.02 | 44086 |
| 1712248200 | 11.32 | 0.11 | 0.98 | 11.32 | 11.32 | 11.32 | 45118 |
| 1712161800 | 11.21 | 0.2 | 1.82 | 11.21 | 11.21 | 11.21 | 58010 |
| 1712075400 | 11.01 | -0.54 | -4.68 | 11.01 | 11.01 | 11.01 | 76782 |
| 1711647000 | 11.55 | 0.2 | 1.76 | 11.55 | 11.55 | 11.55 | 29568 |
| 1711560600 | 11.35 | -0.2 | -1.73 | 11.35 | 11.35 | 11.35 | 48232 |
| 1711474200 | 11.55 | 0.2 | 1.76 | 11.55 | 11.55 | 11.55 | 69963 |
| 1711387800 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 35730 |
| 1711128600 | 11.35 | -0.1 | -0.87 | 11.35 | 11.35 | 11.35 | 50978 |
| 1711042200 | 11.45 | 0.35 | 3.15 | 11.45 | 11.45 | 11.45 | 66355 |
| 1710955800 | 11.1 | -0.05 | -0.45 | 11.1 | 11.1 | 11.1 | 45595 |
| 1710869400 | 11.15 | 0.15 | 1.36 | 11.15 | 11.15 | 11.15 | 32627 |
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
