We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.25 | 8 | 8.06 | 7.8 | 12577 | 7.93006726 | DE |
| 4 | 0.1 | 1.28205128205 | 7.8 | 8.16 | 7.76 | 7583 | 7.93760707 | DE |
| 12 | -0.36 | -4.3583535109 | 8.26 | 8.34 | 7.6 | 5795 | 7.95219718 | DE |
| 26 | -0.1 | -1.25 | 8 | 8.42 | 7.6 | 4923 | 8.07271433 | DE |
| 52 | -0.12 | -1.49625935162 | 8.02 | 8.7 | 7.6 | 5123 | 8.20251236 | DE |
| 156 | -1.8 | -18.5567010309 | 9.7 | 11.95 | 6.82 | 6508 | 9.03028521 | DE |
| 260 | -4.66 | -37.101910828 | 12.56 | 13.02 | 5.4 | 8933 | 9.15603199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713369300 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 666 |
| 1713282900 | 7.9 | -0.04 | -0.50 | 7.92 | 8 | 7.8 | 17858 |
| 1713196500 | 7.94 | 0 | 0.00 | 7.98 | 8.06 | 7.92 | 16713 |
| 1712937300 | 7.94 | -0.02 | -0.25 | 8.02 | 8.02 | 7.86 | 21196 |
| 1712850900 | 7.96 | 0.02 | 0.25 | 7.92 | 8.02 | 7.9 | 4484 |
| 1712764500 | 7.94 | 0 | 0.00 | 8 | 8.0399999 | 7.94 | 2636 |
| 1712678100 | 7.94 | -0.08 | -1.00 | 8.06 | 8.06 | 7.94 | 5456 |
| 1712591700 | 8.02 | 0.1 | 1.26 | 7.9 | 8.02 | 7.8 | 6736 |
| 1712332500 | 7.92 | 0.02 | 0.25 | 7.9 | 7.92 | 7.8 | 5565 |
| 1712246100 | 7.9 | 0 | 0.00 | 7.9 | 7.92 | 7.9 | 2469 |
| 1712159700 | 7.9 | 0.06 | 0.77 | 7.9 | 7.94 | 7.8 | 9515 |
| 1712073300 | 7.84 | -0.02 | -0.25 | 7.96 | 7.96 | 7.84 | 1993 |
| 1711644900 | 7.86 | -0.14 | -1.75 | 7.92 | 7.96 | 7.84 | 5016 |
| 1711558500 | 8 | 0.08 | 1.01 | 7.92 | 8.16 | 7.88 | 12486 |
| 1711472100 | 7.92 | -0.04 | -0.50 | 7.9 | 7.96 | 7.84 | 4397 |
| 1711385700 | 7.96 | -0.02 | -0.25 | 8 | 8 | 7.88 | 4850 |
| 1711126500 | 7.98 | 0 | 0.00 | 8 | 8 | 7.9 | 3451 |
| 1711040100 | 7.98 | 0.14 | 1.79 | 7.84 | 8 | 7.84 | 8730 |
| 1710953700 | 7.84 | -0.04 | -0.51 | 7.8 | 7.88 | 7.76 | 2951 |
| 1710867300 | 7.88 | 0.1 | 1.29 | 7.8 | 7.9 | 7.78 | 4647 |
| 1710780900 | 7.78 | -0.16 | -2.02 | 7.94 | 7.94 | 7.72 | 6347 |
| 1710521700 | 7.94 | 0.04 | 0.51 | 7.9 | 7.98 | 7.82 | 3373 |
| 1710435300 | 7.9 | 0.02 | 0.25 | 7.94 | 7.94 | 7.8 | 4489 |
| 1710348900 | 7.88 | -0.04 | -0.51 | 7.82 | 7.94 | 7.82 | 5494 |
| 1710262500 | 7.92 | 0.04 | 0.51 | 7.9 | 7.92 | 7.8 | 4322 |
| 1710176100 | 7.88 | 0.04 | 0.51 | 7.94 | 7.94 | 7.82 | 3744 |
| 1709916900 | 7.84 | -0.16 | -2.00 | 8 | 8.08 | 7.82 | 6136 |
| 1709830500 | 8 | 0.04 | 0.50 | 7.96 | 8 | 7.88 | 4965 |
| 1709744100 | 7.96 | -0.02 | -0.25 | 8.02 | 8.02 | 7.88 | 5102 |
| 1709657700 | 7.98 | 0.32 | 4.18 | 8 | 8 | 7.86 | 13063 |
| 1709571300 | 7.66 | -0.24 | -3.04 | 7.9 | 7.9 | 7.6 | 25460 |
| 1709312100 | 7.9 | 0.02 | 0.25 | 8.02 | 8.02 | 7.8 | 6970 |
| 1709225700 | 7.88 | -0.04 | -0.51 | 8 | 8 | 7.82 | 13058 |
| 1709139300 | 7.92 | -0.12 | -1.49 | 8 | 8.0399999 | 7.92 | 3560 |
| 1709052900 | 8.0399999 | -0.02 | -0.25 | 8.08 | 8.1 | 7.96 | 3347 |
| 1708966500 | 8.06 | 0.16 | 2.03 | 8 | 8.06 | 8 | 3411 |
| 1708707300 | 7.9 | -0.08 | -1.00 | 8 | 8 | 7.88 | 2741 |
| 1708620900 | 7.98 | 0.02 | 0.25 | 8.0399999 | 8.06 | 7.88 | 3600 |
| 1708534500 | 7.96 | -0.02 | -0.25 | 8.08 | 8.08 | 7.96 | 1542 |
| 1708448100 | 7.98 | -0.12 | -1.48 | 8.0399999 | 8.0399999 | 7.84 | 7179 |
| 1708361700 | 8.1 | 0.02 | 0.25 | 8.08 | 8.1 | 8.0399999 | 659 |
| 1708102500 | 8.08 | -0.12 | -1.46 | 8.2 | 8.2 | 8.06 | 3593 |
| 1708016100 | 8.2 | 0.22 | 2.76 | 8.02 | 8.2 | 8.02 | 3999 |
| 1707929700 | 7.98 | 0.12 | 1.53 | 8 | 8.02 | 7.84 | 4655 |
| 1707843300 | 7.86 | -0.16 | -2.00 | 8 | 8.14 | 7.78 | 7991 |
| 1707756900 | 8.02 | -0.16 | -1.96 | 8.18 | 8.18 | 7.88 | 5514 |
| 1707497700 | 8.18 | 0 | 0.00 | 8.1 | 8.18 | 8.0399999 | 3192 |
| 1707411300 | 8.18 | -0.02 | -0.24 | 8.2 | 8.2 | 8.1 | 2958 |
| 1707324900 | 8.2 | 0.02 | 0.24 | 8.1 | 8.22 | 8.08 | 5528 |
| 1707238500 | 8.18 | -0.04 | -0.49 | 8.14 | 8.18 | 8.08 | 4899 |
| 1707152100 | 8.22 | 0 | 0.00 | 8.16 | 8.22 | 8.14 | 324 |
| 1706892900 | 8.22 | 0 | 0.00 | 8.16 | 8.22 | 8.14 | 1178 |
| 1706806500 | 8.22 | -0.02 | -0.24 | 8.24 | 8.24 | 8.14 | 2526 |
| 1706720100 | 8.24 | -0.02 | -0.24 | 8.26 | 8.26 | 8.16 | 5083 |
| 1706633700 | 8.26 | 0 | 0.00 | 8.24 | 8.26 | 8.14 | 2950 |
| 1706547300 | 8.26 | -0.02 | -0.24 | 8.22 | 8.26 | 8.18 | 353 |
| 1706288100 | 8.28 | 0.06 | 0.73 | 8.22 | 8.3 | 8.18 | 4125 |
| 1706201700 | 8.22 | -0.1 | -1.20 | 8.32 | 8.34 | 8.22 | 3021 |
| 1706115300 | 8.32 | 0.06 | 0.73 | 8.26 | 8.32 | 8.22 | 4512 |
| 1706028900 | 8.26 | 0 | 0.00 | 8.34 | 8.36 | 8.26 | 725 |
| 1705942500 | 8.26 | -0.1 | -1.20 | 8.3 | 8.36 | 8.26 | 865 |
| 1705683300 | 8.36 | 0.12 | 1.46 | 8.36 | 8.36 | 8.26 | 849 |
| 1705596900 | 8.24 | -0.02 | -0.24 | 8.2 | 8.34 | 8.16 | 11449 |
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
