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 | -0.59 | -4.79285134037 | 12.31 | 12.51 | 11.64 | 282698 | 12.2930957 | DE |
| 4 | -0.47 | -3.85561936013 | 12.19 | 16 | 11.64 | 464029 | 12.32383797 | DE |
| 12 | -2.28 | -16.2857142857 | 14 | 17.01 | 11.6 | 466389 | 12.69026772 | DE |
| 26 | -1.67 | -12.4719940254 | 13.39 | 18.01 | 11.6 | 430569 | 13.20211349 | DE |
| 52 | -4.88 | -29.3975903614 | 16.6 | 18.01 | 11.6 | 438051 | 14.02409564 | DE |
| 156 | -4.68 | -28.5365853659 | 16.4 | 22.8 | 9.75 | 649796 | 15.19719171 | DE |
| 260 | 2.02 | 20.824742268 | 9.7 | 22.8 | 5.52 | 747306 | 12.70306261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 12.03 | -0.11 | -0.91 | 12.2 | 13.75 | 12.01 | 379494 |
| 1713334500 | 12.14 | 0.02 | 0.17 | 12 | 12.29 | 11.95 | 275211 |
| 1713248100 | 12.12 | -0.3 | -2.42 | 12.25 | 12.26 | 12.03 | 342060 |
| 1713161700 | 12.42 | -0.02 | -0.16 | 12.3 | 12.47 | 12.22 | 297696 |
| 1712902500 | 12.44 | 0.03 | 0.24 | 12.33 | 12.44 | 12.31 | 176153 |
| 1712816100 | 12.41 | -0.12 | -0.96 | 12.31 | 12.51 | 12.23 | 322368 |
| 1712729700 | 12.53 | 0.16 | 1.29 | 12.51 | 12.66 | 12.43 | 301212 |
| 1712643300 | 12.37 | -0.05 | -0.40 | 12.42 | 12.58 | 12.33 | 381042 |
| 1712556900 | 12.42 | 0.04 | 0.32 | 12.38 | 12.54 | 12.23 | 293387 |
| 1712294100 | 12.38 | -0.22 | -1.75 | 12.51 | 12.51 | 12.31 | 207729 |
| 1712207700 | 12.6 | 0.27 | 2.19 | 12.49 | 12.71 | 12.49 | 467593 |
| 1712121300 | 12.33 | -0.02 | -0.16 | 12.28 | 12.47 | 12.21 | 389425 |
| 1712034900 | 12.35 | -0.33 | -2.60 | 12.58 | 12.76 | 12.35 | 1199446 |
| 1711602900 | 12.68 | 0.36 | 2.92 | 12.55 | 12.69 | 12.49 | 417502 |
| 1711516500 | 12.32 | 0.09 | 0.74 | 12.11 | 12.33 | 12.1 | 304387 |
| 1711430100 | 12.23 | 0.04 | 0.33 | 12.11 | 12.405 | 12.095 | 1089015 |
| 1711343700 | 12.19 | 0.25 | 2.09 | 12.27 | 12.52 | 12.11 | 680925 |
| 1711084500 | 11.94 | -0.36 | -2.93 | 12.16 | 15.01 | 11.92 | 456802 |
| 1710998100 | 12.3 | 0.24 | 1.99 | 12.19 | 16 | 12.01 | 750574 |
| 1710911700 | 12.06 | 0.16 | 1.34 | 11.85 | 12.09 | 11.775 | 577749 |
| 1710825300 | 11.9 | -0.02 | -0.17 | 11.9 | 11.93 | 11.61 | 373107 |
| 1710738900 | 11.92 | 0.16 | 1.36 | 11.83 | 11.95 | 11.65 | 449169 |
| 1710479700 | 11.76 | -0.12 | -0.97 | 11.79 | 11.83 | 11.6 | 1331543 |
| 1710393300 | 11.875 | 0.03 | 0.21 | 12.12 | 12.14 | 11.79 | 424676 |
| 1710306900 | 11.85 | 0.1 | 0.85 | 11.79 | 11.9 | 11.75 | 244852 |
| 1710220500 | 11.75 | -0.07 | -0.59 | 11.78 | 11.85 | 11.6 | 950192 |
| 1710134100 | 11.82 | -0.36 | -2.96 | 11.96 | 12.07 | 11.78 | 271139 |
| 1709874900 | 12.18 | 0.19 | 1.58 | 12.14 | 12.35 | 12.11 | 219948 |
| 1709788500 | 11.99 | -0.07 | -0.58 | 12.21 | 12.22 | 11.91 | 529434 |
| 1709702100 | 12.06 | -0.03 | -0.25 | 12.05 | 12.09 | 11.83 | 539445 |
| 1709615700 | 12.09 | -0.07 | -0.58 | 12.14 | 12.225 | 12.08 | 355919 |
| 1709529300 | 12.16 | -0.23 | -1.86 | 12.43 | 12.43 | 12.13 | 248588 |
| 1709270100 | 12.39 | 0.11 | 0.90 | 12.35 | 12.46 | 12.24 | 285620 |
| 1709183700 | 12.28 | 0.03 | 0.24 | 12.33 | 12.54 | 12.14 | 773451 |
| 1709097300 | 12.25 | -0.16 | -1.29 | 12.5 | 12.57 | 12.21 | 485898 |
| 1709010900 | 12.41 | -0.08 | -0.64 | 12.47 | 12.74 | 12.29 | 684199 |
| 1708924500 | 12.49 | -0.19 | -1.50 | 12.66 | 12.81 | 12.41 | 513704 |
| 1708665300 | 12.68 | 0.14 | 1.12 | 12.55 | 12.7 | 12.41 | 417091 |
| 1708578900 | 12.54 | -0.05 | -0.40 | 12.32 | 12.66 | 12.3 | 892298 |
| 1708492500 | 12.59 | -0.52 | -3.97 | 12.8 | 12.8 | 12.01 | 1314147 |
| 1708406100 | 13.11 | -1.33 | -9.21 | 13.71 | 13.73 | 12.87 | 1489147 |
| 1708319700 | 14.44 | 0.1 | 0.70 | 14.41 | 14.555 | 14.19 | 186163 |
| 1708060500 | 14.34 | 0.17 | 1.20 | 14.25 | 17.01 | 12.51 | 311196 |
| 1707974100 | 14.17 | -0.16 | -1.08 | 14.49 | 14.49 | 14.13 | 192782 |
| 1707887700 | 14.325 | -0.02 | -0.14 | 14.18 | 14.33 | 13.98 | 306484 |
| 1707801300 | 14.345 | -0.16 | -1.07 | 14.55 | 14.55 | 14.31 | 192872 |
| 1707714900 | 14.5 | -0.01 | -0.07 | 14.7 | 14.7 | 14.46 | 97282 |
| 1707455700 | 14.51 | -0.18 | -1.23 | 14.82 | 14.82 | 14.48 | 190820 |
| 1707369300 | 14.69 | -0.17 | -1.14 | 14.97 | 14.97 | 14.68 | 286381 |
| 1707282900 | 14.86 | 0.26 | 1.78 | 14.78 | 14.87 | 14.73 | 312508 |
| 1707196500 | 14.6 | -0.09 | -0.61 | 14.56 | 14.69 | 14.51 | 332569 |
| 1707110100 | 14.69 | -0.03 | -0.20 | 14.52 | 14.745 | 14.47 | 292770 |
| 1706850900 | 14.72 | 0.31 | 2.15 | 14.51 | 14.74 | 14.47 | 427874 |
| 1706764500 | 14.41 | -0.08 | -0.52 | 14.25 | 14.45 | 14.1 | 283597 |
| 1706678100 | 14.485 | 0.32 | 2.30 | 14.27 | 14.53 | 14.16 | 504444 |
| 1706591700 | 14.16 | -0.15 | -1.05 | 14.35 | 14.395 | 14.15 | 254283 |
| 1706505300 | 14.31 | -0.06 | -0.42 | 14.46 | 14.68 | 14.12 | 329988 |
| 1706159700 | 14.37 | 0.61 | 4.43 | 14 | 14.41 | 13.88 | 358326 |
| 1706073300 | 13.76 | 0.01 | 0.07 | 13.89 | 13.96 | 13.75 | 223108 |
| 1705986900 | 13.75 | -0.02 | -0.15 | 13.75 | 13.85 | 13.66 | 222067 |
| 1705900500 | 13.77 | 0.06 | 0.44 | 13.76 | 13.89 | 13.7 | 187277 |
| 1705641300 | 13.71 | 0.1 | 0.73 | 13.71 | 15.51 | 13.65 | 280850 |
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
