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 | 0.375 | 3.1914893617 | 11.75 | 12.125 | 11.75 | 120001 | 11.82430413 | DE |
| 4 | 0.125 | 1.04166666667 | 12 | 12.25 | 11.25 | 130310 | 11.78542598 | DE |
| 12 | -0.375 | -3 | 12.5 | 13.3 | 11.25 | 298047 | 12.49001293 | DE |
| 26 | -1.375 | -10.1851851852 | 13.5 | 13.65 | 11.25 | 311818 | 12.65477286 | DE |
| 52 | -4.625 | -27.6119402985 | 16.75 | 16.75 | 11.25 | 322943 | 13.6776468 | DE |
| 156 | 3.75 | 44.776119403 | 8.375 | 20.3 | 8.375 | 257460 | 15.19893082 | DE |
| 260 | 1.625 | 15.4761904762 | 10.5 | 20.3 | 5.5 | 235383 | 13.90549201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 12.125 | 56193 |
| 1714667400 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 12.125 | 39710 |
| 1714581000 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 12.125 | 15752 |
| 1714494600 | 12.125 | 0.38 | 3.19 | 12.125 | 12.125 | 12.125 | 63426 |
| 1714408200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 177958 |
| 1714149000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 303161 |
| 1714062600 | 11.75 | 0.13 | 1.08 | 11.625 | 11.75 | 11.625 | 14174 |
| 1713976200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 43925 |
| 1713889800 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 8499 |
| 1713803400 | 11.625 | 0.25 | 2.20 | 11.375 | 11.625 | 11.375 | 33331 |
| 1713544200 | 11.375 | -0.13 | -1.09 | 11.5 | 11.5 | 11.25 | 310390 |
| 1713457800 | 11.5 | -0.25 | -2.13 | 11.75 | 12 | 11.5 | 226106 |
| 1713371400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 100022 |
| 1713285000 | 11.75 | -0.5 | -4.08 | 12 | 12.25 | 11.75 | 10008 |
| 1713198600 | 12.25 | 0.25 | 2.08 | 11.875 | 12.25 | 11.875 | 41846 |
| 1712939400 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 375228 |
| 1712853000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 61006 |
| 1712766600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 68066 |
| 1712680200 | 11.75 | -0.25 | -2.08 | 12 | 12.25 | 11.75 | 246971 |
| 1712593800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 260000 |
| 1712334600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 206626 |
| 1712248200 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 103 |
| 1712161800 | 11.75 | -0.05 | -0.42 | 11.75 | 11.75 | 11.75 | 148129 |
| 1712075400 | 11.8 | -0.2 | -1.67 | 12 | 12.5 | 11.75 | 225650 |
| 1711647000 | 12 | -0.5 | -4.00 | 12 | 12.15 | 12 | 121028 |
| 1711560600 | 12.5 | 0 | 0.00 | 12.25 | 12.5 | 12 | 369828 |
| 1711474200 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.25 | 169364 |
| 1711387800 | 12.75 | 0 | 0.00 | 12.5 | 12.75 | 12.45 | 388676 |
| 1711128600 | 12.75 | -0.5 | -3.77 | 12.75 | 12.75 | 12.75 | 95650 |
| 1711042200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 89632 |
| 1710955800 | 13.25 | 0.15 | 1.15 | 13.1 | 13.25 | 13.1 | 74727 |
| 1710869400 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 665334 |
| 1710783000 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 387641 |
| 1710523800 | 13.1 | 0.1 | 0.77 | 13.1 | 13.3 | 13.1 | 15043 |
| 1710437400 | 13 | -0.1 | -0.76 | 13.1 | 13.1 | 13 | 60157 |
| 1710351000 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 12.85 | 581264 |
| 1710264600 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 12.85 | 93188 |
| 1710178200 | 13.1 | 0.1 | 0.77 | 13 | 13.1 | 12.75 | 117448 |
| 1709919000 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 751528 |
| 1709832600 | 12.75 | 0.1 | 0.79 | 12.65 | 12.75 | 12.65 | 1922 |
| 1709746200 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 87996 |
| 1709659800 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 8484 |
| 1709573400 | 12.65 | 0.3 | 2.43 | 12.35 | 12.65 | 12.35 | 115482 |
| 1709314200 | 12.35 | 0.1 | 0.82 | 12.25 | 12.35 | 12.25 | 271232 |
| 1709227800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 191509 |
| 1709141400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.1 | 1008271 |
| 1709055000 | 12.25 | 0 | 0.00 | 12.25 | 12.3 | 12.15 | 1520067 |
| 1708968600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 50004 |
| 1708709400 | 12.25 | -0.2 | -1.61 | 12.45 | 12.45 | 12.1 | 165 |
| 1708623000 | 12.45 | -0.2 | -1.58 | 12.65 | 12.65 | 12.45 | 491778 |
| 1708536600 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.5 | 327800 |
| 1708450200 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.5 | 2157882 |
| 1708363800 | 12.65 | -0.35 | -2.69 | 13 | 13 | 12.65 | 62998 |
| 1708104600 | 13 | 0 | 0.00 | 12.75 | 13 | 12.75 | 105600 |
| 1708018200 | 13 | 0 | 0.00 | 12.75 | 13 | 12.75 | 395028 |
| 1707931800 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 361763 |
| 1707845400 | 12.75 | 0.25 | 2.00 | 12.5 | 13 | 12.5 | 660645 |
| 1707759000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1202648 |
| 1707499800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1304851 |
| 1707413400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.2 | 13458 |
| 1707327000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.2 | 3259 |
| 1707240600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.2 | 0 |
| 1707154200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
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
