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 | -0.49 | -3.81322957198 | 12.85 | 13.27 | 12.28 | 330799 | 12.92275418 | DE |
| 4 | -1.7 | -12.0910384068 | 14.06 | 14.21 | 12.28 | 305830 | 13.2930062 | DE |
| 12 | -1.74 | -12.3404255319 | 14.1 | 15.26 | 12.28 | 365615 | 14.01321877 | DE |
| 26 | -1.01 | -7.55422587883 | 13.37 | 15.27 | 12.28 | 309734 | 13.94175521 | DE |
| 52 | -1.82 | -12.8349788434 | 14.18 | 16.06 | 12.07 | 327429 | 13.93951443 | DE |
| 156 | -4.29 | -25.7657657658 | 16.65 | 17.5 | 8.65 | 433671 | 13.48073405 | DE |
| 260 | 2.31 | 22.9850746269 | 10.05 | 17.665 | 2.5 | 545281 | 11.16671493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 12.71 | -0.34 | -2.61 | 13.16 | 13.2 | 12.7 | 441198 |
| 1713852900 | 13.05 | -0.07 | -0.53 | 13.2 | 13.27 | 13.04 | 266681 |
| 1713766500 | 13.12 | 0.24 | 1.86 | 13.03 | 13.2 | 12.92 | 331705 |
| 1713507300 | 12.88 | -0.12 | -0.92 | 12.85 | 12.99 | 12.68 | 441294 |
| 1713420900 | 13 | 0 | 0.00 | 12.85 | 13.1 | 12.85 | 173115 |
| 1713334500 | 13 | 0.1 | 0.78 | 12.85 | 13.07 | 12.78 | 228696 |
| 1713248100 | 12.9 | -0.14 | -1.07 | 12.91 | 12.92 | 12.75 | 343342 |
| 1713161700 | 13.04 | -0.19 | -1.44 | 13.1 | 13.2 | 13.01 | 282664 |
| 1712902500 | 13.23 | -0.23 | -1.71 | 13.4 | 13.42 | 13.15 | 305484 |
| 1712816100 | 13.46 | -0.16 | -1.17 | 13.41 | 13.6 | 13.41 | 293317 |
| 1712729700 | 13.62 | 0.13 | 0.96 | 13.51 | 13.72 | 13.51 | 246149 |
| 1712643300 | 13.49 | -0.07 | -0.52 | 13.66 | 13.66 | 13.45 | 276654 |
| 1712556900 | 13.56 | 0.05 | 0.37 | 13.68 | 13.72 | 13.5 | 282566 |
| 1712294100 | 13.51 | -0.1 | -0.73 | 13.45 | 13.55 | 13.37 | 168112 |
| 1712207700 | 13.61 | 0.18 | 1.34 | 13.45 | 13.64 | 13.35 | 305326 |
| 1712121300 | 13.43 | -0.51 | -3.66 | 13.82 | 13.88 | 13.39 | 517922 |
| 1712034900 | 13.94 | -0.14 | -0.99 | 14.16 | 14.21 | 13.91 | 223505 |
| 1711602900 | 14.08 | 0.14 | 1.00 | 14.06 | 14.13 | 13.84 | 377213 |
| 1711516500 | 13.94 | 0.06 | 0.43 | 13.86 | 14.01 | 13.81 | 278436 |
| 1711430100 | 13.88 | 0 | 0.00 | 13.86 | 14.005 | 13.81 | 295048 |
| 1711343700 | 13.88 | -0.1 | -0.72 | 14 | 14.08 | 13.84 | 149148 |
| 1711084500 | 13.98 | -0.27 | -1.89 | 14.23 | 14.23 | 13.93 | 200729 |
| 1710998100 | 14.25 | 0.29 | 2.08 | 14.05 | 14.3 | 13.93 | 348421 |
| 1710911700 | 13.96 | -0.13 | -0.92 | 14.12 | 14.18 | 13.94 | 191233 |
| 1710825300 | 14.09 | 0.06 | 0.43 | 14.02 | 14.15 | 13.97 | 449367 |
| 1710738900 | 14.03 | 0.22 | 1.59 | 13.94 | 14.09 | 13.81 | 189235 |
| 1710479700 | 13.81 | -0.14 | -1.00 | 13.8 | 13.92 | 13.55 | 630181 |
| 1710393300 | 13.95 | -1.01 | -6.75 | 14.32 | 14.43 | 13.91 | 653959 |
| 1710306900 | 14.96 | -0.07 | -0.43 | 15.1 | 15.26 | 14.94 | 311964 |
| 1710220500 | 15.025 | 0.23 | 1.52 | 14.78 | 15.07 | 14.75 | 312075 |
| 1710134100 | 14.8 | 0.08 | 0.54 | 14.82 | 14.82 | 14.59 | 192716 |
| 1709874900 | 14.72 | 0.1 | 0.68 | 14.7 | 14.85 | 14.68 | 193440 |
| 1709788500 | 14.62 | 0.26 | 1.81 | 14.48 | 14.71 | 14.42 | 339228 |
| 1709702100 | 14.36 | -0.1 | -0.69 | 14.4 | 14.49 | 14.12 | 344394 |
| 1709615700 | 14.46 | -0.15 | -0.99 | 14.5 | 14.62 | 14.35 | 427828 |
| 1709529300 | 14.605 | 0.18 | 1.21 | 14.42 | 14.67 | 14.4 | 162271 |
| 1709270100 | 14.43 | -0.29 | -1.97 | 14.63 | 14.75 | 14.29 | 418165 |
| 1709183700 | 14.72 | 0.23 | 1.59 | 14.68 | 14.8 | 14.41 | 447114 |
| 1709097300 | 14.49 | -0.05 | -0.34 | 14.64 | 14.64 | 14.4 | 404974 |
| 1709010900 | 14.54 | 0.14 | 0.97 | 14.42 | 14.57 | 14.205 | 391341 |
| 1708924500 | 14.4 | 0.38 | 2.71 | 14.18 | 14.49 | 14.1 | 427967 |
| 1708665300 | 14.02 | 0.23 | 1.67 | 14.1 | 14.54 | 13.95 | 1261906 |
| 1708578900 | 13.79 | -0.85 | -5.81 | 14.84 | 14.84 | 13.42 | 1066591 |
| 1708492500 | 14.64 | -0.23 | -1.55 | 14.56 | 14.9 | 14.43 | 427608 |
| 1708406100 | 14.87 | 0.19 | 1.29 | 14.66 | 15.03 | 14.56 | 223937 |
| 1708319700 | 14.68 | 0.04 | 0.27 | 14.6 | 14.78 | 14.53 | 206564 |
| 1708060500 | 14.64 | 0.13 | 0.90 | 14.67 | 14.77 | 14.56 | 361656 |
| 1707974100 | 14.51 | 0.27 | 1.90 | 14.35 | 14.87 | 14.18 | 426187 |
| 1707887700 | 14.24 | -0.25 | -1.73 | 14.33 | 14.39 | 14.13 | 396029 |
| 1707801300 | 14.49 | -0.1 | -0.69 | 14.5 | 14.6 | 14.38 | 244283 |
| 1707714900 | 14.59 | 0.36 | 2.53 | 14.3 | 14.74 | 14.29 | 397833 |
| 1707455700 | 14.23 | 0.33 | 2.37 | 13.98 | 14.27 | 13.91 | 199968 |
| 1707369300 | 13.9 | -0.13 | -0.93 | 14.02 | 14.19 | 13.84 | 264287 |
| 1707282900 | 14.03 | -0.47 | -3.24 | 14.08 | 14.35 | 13.93 | 514595 |
| 1707196500 | 14.5 | 0.4 | 2.84 | 14.28 | 14.52 | 14.03 | 355293 |
| 1707110100 | 14.1 | -0.1 | -0.70 | 13.96 | 14.24 | 13.83 | 397344 |
| 1706850900 | 14.2 | 0.2 | 1.43 | 14.2 | 14.33 | 14.1 | 437530 |
| 1706764500 | 14 | -0.3 | -2.10 | 14.1 | 14.11 | 13.67 | 759882 |
| 1706678100 | 14.3 | -0.11 | -0.76 | 14.43 | 14.83 | 14.23 | 684533 |
| 1706591700 | 14.41 | 0.06 | 0.42 | 14.47 | 14.55 | 14.34 | 274219 |
| 1706505300 | 14.35 | 0.07 | 0.49 | 14.25 | 14.38 | 14.13 | 231637 |
| 1706159700 | 14.28 | -0.02 | -0.14 | 14.42 | 14.46 | 14.23 | 210141 |
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
