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 | 0.825 | 5.99346167817 | 13.765 | 14.7 | 13.765 | 9332 | 14.22747375 | DE |
| 4 | 0.84 | 6.10909090909 | 13.75 | 14.7 | 13.52 | 6403 | 14.05185123 | DE |
| 12 | 1.53 | 11.7151607963 | 13.06 | 14.7 | 12.114 | 7341 | 13.02496596 | DE |
| 26 | 3.394 | 30.3143979993 | 11.196 | 14.7 | 11.09 | 5801 | 12.83491332 | DE |
| 52 | 3.808 | 35.3181227973 | 10.782 | 14.7 | 10.004 | 6375 | 12.06281216 | DE |
| 156 | 2.41 | 19.7865353038 | 12.18 | 14.7 | 8.1 | 6707 | 11.314665 | DE |
| 260 | 2.42 | 19.8849630238 | 12.17 | 14.7 | 5.824 | 6071 | 10.68962863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 14.59 | 0.08 | 0.55 | 14.58 | 14.7 | 14.58 | 1847 |
| 1714060500 | 14.51 | 0.1 | 0.66 | 14.49 | 14.51 | 14.47 | 1032 |
| 1713974100 | 14.415 | 0.01 | 0.10 | 14.39 | 14.53 | 14.39 | 10436 |
| 1713887700 | 14.4 | 0.19 | 1.30 | 14.305 | 14.4 | 14.29 | 8631 |
| 1713801300 | 14.215 | 0.23 | 1.68 | 13.95 | 14.23 | 13.95 | 12068 |
| 1713542100 | 13.98 | 0.17 | 1.23 | 13.765 | 14.05 | 13.765 | 14495 |
| 1713455700 | 13.81 | 0.08 | 0.58 | 13.805 | 13.82 | 13.795 | 403 |
| 1713369300 | 13.73 | 0.19 | 1.37 | 13.585 | 13.77 | 13.585 | 3956 |
| 1713282900 | 13.545 | -0.34 | -2.41 | 13.605 | 13.63 | 13.52 | 4668 |
| 1713196500 | 13.88 | 0.13 | 0.95 | 13.665 | 13.99 | 13.665 | 4027 |
| 1712937300 | 13.75 | 0.02 | 0.15 | 13.905 | 13.93 | 13.75 | 6505 |
| 1712850900 | 13.73 | -0.31 | -2.21 | 14.04 | 14.09 | 13.64 | 10856 |
| 1712764500 | 14.04 | 0.02 | 0.14 | 14.125 | 14.185 | 13.95 | 7060 |
| 1712678100 | 14.02 | -0.14 | -0.99 | 14.08 | 14.13 | 14.02 | 572 |
| 1712591700 | 14.16 | 0.09 | 0.64 | 14.1 | 14.17 | 14.1 | 10004 |
| 1712332500 | 14.07 | -0.12 | -0.81 | 13.945 | 14.07 | 13.92 | 8265 |
| 1712246100 | 14.185 | 0.1 | 0.71 | 14.105 | 14.24 | 14.105 | 5735 |
| 1712159700 | 14.085 | 0.18 | 1.26 | 13.875 | 14.085 | 13.875 | 4152 |
| 1712073300 | 13.91 | 0.11 | 0.80 | 13.75 | 13.97 | 13.75 | 2396 |
| 1711644900 | 13.8 | 0.2 | 1.50 | 13.612 | 13.86 | 13.612 | 3088 |
| 1711558500 | 13.596 | 0.04 | 0.31 | 13.476 | 13.626 | 13.476 | 8665 |
| 1711472100 | 13.554 | 0.17 | 1.26 | 13.482 | 13.57 | 13.446 | 10588 |
| 1711385700 | 13.386 | -0 | -0.01 | 13.44 | 13.446 | 13.386 | 3229 |
| 1711126500 | 13.388 | -0.03 | -0.22 | 13.428 | 13.54 | 13.37 | 2088 |
| 1711040100 | 13.418 | 0.18 | 1.39 | 13.396 | 13.486 | 13.346 | 3627 |
| 1710953700 | 13.234 | -0.03 | -0.26 | 13.21 | 13.25 | 13.17 | 5970 |
| 1710867300 | 13.268 | 0.2 | 1.50 | 13.222 | 13.3 | 13.222 | 18888 |
| 1710780900 | 13.072 | 0.05 | 0.35 | 13.034 | 13.096 | 13.034 | 1398 |
| 1710521700 | 13.026 | 0.04 | 0.28 | 13.03 | 13.062 | 13.026 | 1225 |
| 1710435300 | 12.99 | -0.01 | -0.08 | 13.026 | 13.066 | 12.99 | 2666 |
| 1710348900 | 13 | 0.06 | 0.43 | 12.99 | 13.05 | 12.99 | 1728 |
| 1710262500 | 12.944 | 0.09 | 0.72 | 12.99 | 13.004 | 12.942 | 8297 |
| 1710176100 | 12.852 | 0.08 | 0.66 | 12.738 | 12.852 | 12.714 | 1678 |
| 1709916900 | 12.768 | -0.05 | -0.41 | 12.864 | 12.87 | 12.756 | 5316 |
| 1709830500 | 12.82 | 0.24 | 1.94 | 12.606 | 12.828 | 12.588 | 8344 |
| 1709744100 | 12.576 | -0.01 | -0.11 | 12.576 | 12.636 | 12.576 | 1320 |
| 1709657700 | 12.59 | 0.01 | 0.11 | 12.456 | 12.59 | 12.456 | 2793 |
| 1709571300 | 12.576 | -0.01 | -0.05 | 12.58 | 12.58 | 12.516 | 5446 |
| 1709312100 | 12.582 | 0.07 | 0.53 | 12.568 | 12.624 | 12.56 | 8332 |
| 1709225700 | 12.516 | -0.09 | -0.71 | 12.558 | 12.594 | 12.516 | 2470 |
| 1709139300 | 12.606 | 0.09 | 0.72 | 12.564 | 12.606 | 12.546 | 8449 |
| 1709052900 | 12.516 | 0.04 | 0.35 | 12.496 | 12.564 | 12.496 | 1778 |
| 1708966500 | 12.472 | -0.08 | -0.62 | 12.434 | 12.486 | 12.392 | 12241 |
| 1708707300 | 12.55 | -0.07 | -0.54 | 12.506 | 12.564 | 12.44 | 13194 |
| 1708620900 | 12.618 | 0.08 | 0.67 | 12.594 | 12.666 | 12.594 | 2639 |
| 1708534500 | 12.534 | 0.08 | 0.63 | 12.49 | 12.554 | 12.486 | 26739 |
| 1708448100 | 12.456 | 0.1 | 0.78 | 12.362 | 12.456 | 12.342 | 13699 |
| 1708361700 | 12.36 | 0.1 | 0.78 | 12.24 | 12.384 | 12.24 | 3647 |
| 1708102500 | 12.264 | 0.05 | 0.38 | 12.276 | 12.342 | 12.256 | 12325 |
| 1708016100 | 12.218 | 0 | 0.00 | 12.234 | 12.234 | 12.114 | 4219 |
| 1707929700 | 12.218 | 0.01 | 0.11 | 12.212 | 12.278 | 12.2 | 5620 |
| 1707843300 | 12.204 | -0.01 | -0.05 | 12.208 | 12.256 | 12.204 | 1270 |
| 1707756900 | 12.21 | -0.05 | -0.42 | 12.27 | 12.278 | 12.2 | 3360 |
| 1707497700 | 12.262 | -0.02 | -0.18 | 12.356 | 12.452 | 12.21 | 18756 |
| 1707411300 | 12.284 | -0.7 | -5.41 | 14.264 | 14.264 | 12.166 | 67429 |
| 1707324900 | 12.986 | -0.12 | -0.89 | 13.05 | 13.05 | 12.9 | 4143 |
| 1707238500 | 13.102 | 0.04 | 0.28 | 13.146 | 13.146 | 13.1 | 1060 |
| 1707152100 | 13.066 | -0.06 | -0.46 | 13.156 | 13.176 | 13.048 | 1795 |
| 1706892900 | 13.126 | 0.24 | 1.83 | 13.06 | 13.162 | 13.06 | 970 |
| 1706806500 | 12.89 | -0.44 | -3.33 | 12.978 | 13.072 | 12.774 | 8933 |
| 1706720100 | 13.334 | 0.03 | 0.24 | 13.34 | 13.392 | 13.334 | 1403 |
| 1706633700 | 13.302 | 0.02 | 0.12 | 13.302 | 13.302 | 13.302 | 800 |
| 1706547300 | 13.286 | -0.25 | -1.85 | 13.46 | 13.46 | 13.286 | 750 |
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
