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 | 0.2 | 2.46305418719 | 8.12 | 8.4 | 8.12 | 4335 | 8.35820891 | DE |
| 4 | -0.15 | -1.77095631641 | 8.47 | 8.6 | 7.86 | 7739 | 8.30050884 | DE |
| 12 | -0.66 | -7.34966592428 | 8.98 | 9.17 | 7.86 | 5435 | 8.54200931 | DE |
| 26 | 0.35 | 4.39146800502 | 7.97 | 9.17 | 7.52 | 6683 | 8.38115432 | DE |
| 52 | -0.08 | -0.952380952381 | 8.4 | 9.17 | 7.21 | 7264 | 8.11987676 | DE |
| 156 | -4.53 | -35.2529182879 | 12.85 | 19 | 7.21 | 13272 | 11.94106564 | DE |
| 260 | -2.18 | -20.7619047619 | 10.5 | 19 | 7.21 | 12964 | 11.58578884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713455700 | 8.36 | -0.02 | -0.24 | 8.26 | 8.36 | 8.24 | 581 |
| 1713369300 | 8.38 | 0.04 | 0.48 | 8.3 | 8.38 | 8.3 | 14554 |
| 1713282900 | 8.34 | 0.04 | 0.48 | 8.26 | 8.34 | 8.24 | 2230 |
| 1713196500 | 8.3 | 0.02 | 0.24 | 8.1199999 | 8.32 | 8.1199999 | 2971 |
| 1712937300 | 8.28 | 0.02 | 0.24 | 8.1199999 | 8.28 | 8.1199999 | 1338 |
| 1712850900 | 8.26 | 0.02 | 0.24 | 8.18 | 8.26 | 8.14 | 4305 |
| 1712764500 | 8.24 | -0.06 | -0.72 | 8.26 | 8.34 | 8.16 | 4188 |
| 1712678100 | 8.3 | -0.02 | -0.24 | 8.3 | 8.34 | 8.22 | 1812 |
| 1712591700 | 8.32 | 0.04 | 0.48 | 8.38 | 8.38 | 8.28 | 10485 |
| 1712332500 | 8.28 | -0.02 | -0.24 | 8.3 | 8.3 | 8.24 | 7603 |
| 1712246100 | 8.3 | 0 | 0.00 | 8.32 | 8.32 | 8.2 | 33951 |
| 1712159700 | 8.3 | 0 | 0.00 | 8.28 | 8.3 | 8.24 | 12119 |
| 1712073300 | 8.3 | 0.01 | 0.12 | 7.86 | 8.3 | 7.86 | 19647 |
| 1711644900 | 8.2899999 | 0.09 | 1.10 | 8.4 | 8.4 | 8.25 | 2181 |
| 1711558500 | 8.2 | -0.03 | -0.36 | 8.6 | 8.6 | 8.16 | 7491 |
| 1711472100 | 8.23 | -0.24 | -2.83 | 8.56 | 8.6 | 8.23 | 9152 |
| 1711385700 | 8.47 | 0.12 | 1.44 | 8.24 | 8.47 | 8.23 | 2935 |
| 1711126500 | 8.35 | 0.21 | 2.58 | 8.47 | 8.47 | 8.3 | 1754 |
| 1711040100 | 8.14 | -0.08 | -0.97 | 8.33 | 8.3699999 | 8.1199999 | 3012 |
| 1710953700 | 8.22 | -0.01 | -0.12 | 8.38 | 8.38 | 8.22 | 577 |
| 1710867300 | 8.23 | -0.07 | -0.84 | 8.22 | 8.35 | 8.22 | 1973 |
| 1710780900 | 8.3 | 0.04 | 0.48 | 8.43 | 8.43 | 8.23 | 3709 |
| 1710521700 | 8.26 | 0 | 0.00 | 8.23 | 8.43 | 8.23 | 703 |
| 1710435300 | 8.26 | 0.01 | 0.12 | 8.25 | 8.43 | 8.24 | 1714 |
| 1710348900 | 8.25 | 0.02 | 0.24 | 8.39 | 8.44 | 8.24 | 6791 |
| 1710262500 | 8.23 | -0.07 | -0.84 | 8.21 | 8.23 | 8.21 | 463 |
| 1710176100 | 8.3 | 0.01 | 0.12 | 8.28 | 8.3 | 8.18 | 1484 |
| 1709916900 | 8.2899999 | 0 | 0.00 | 8.28 | 8.2899999 | 8.28 | 823 |
| 1709830500 | 8.2899999 | -0.01 | -0.12 | 8.28 | 8.2899999 | 8.28 | 4308 |
| 1709744100 | 8.3 | -0.09 | -1.07 | 8.22 | 8.3 | 8.22 | 7706 |
| 1709657700 | 8.39 | -0.1 | -1.18 | 8.45 | 8.45 | 8.34 | 1898 |
| 1709571300 | 8.49 | -0.09 | -1.05 | 8.47 | 8.55 | 8.44 | 1800 |
| 1709312100 | 8.58 | -0.02 | -0.23 | 8.6 | 8.7 | 8.56 | 2645 |
| 1709225700 | 8.6 | -0.07 | -0.81 | 8.66 | 8.69 | 8.6 | 20820 |
| 1709139300 | 8.67 | -0.14 | -1.59 | 8.61 | 8.67 | 8.61 | 6374 |
| 1709052900 | 8.81 | -0.13 | -1.45 | 8.81 | 8.88 | 8.81 | 1784 |
| 1708966500 | 8.94 | 0.04 | 0.45 | 8.8 | 8.94 | 8.8 | 3615 |
| 1708707300 | 8.9 | 0.25 | 2.89 | 8.67 | 8.9 | 8.67 | 10048 |
| 1708620900 | 8.65 | -0.26 | -2.92 | 8.68 | 8.92 | 8.65 | 1247 |
| 1708534500 | 8.91 | 0.16 | 1.83 | 8.91 | 8.91 | 8.91 | 526 |
| 1708448100 | 8.75 | 0 | 0.00 | 8.75 | 8.93 | 8.5 | 3665 |
| 1708361700 | 8.75 | 0.05 | 0.57 | 8.84 | 8.84 | 8.6 | 2848 |
| 1708102500 | 8.7 | -0.1 | -1.14 | 8.81 | 8.81 | 8.7 | 5856 |
| 1708016100 | 8.8 | -0.14 | -1.57 | 8.85 | 8.94 | 8.8 | 2074 |
| 1707929700 | 8.94 | 0.09 | 1.02 | 8.86 | 9.05 | 8.85 | 5902 |
| 1707843300 | 8.85 | -0.05 | -0.56 | 8.93 | 9.17 | 8.84 | 12301 |
| 1707756900 | 8.9 | 0 | 0.00 | 8.91 | 8.91 | 8.9 | 1140 |
| 1707497700 | 8.9 | 0 | 0.00 | 8.9 | 8.98 | 8.9 | 9439 |
| 1707411300 | 8.9 | -0.1 | -1.11 | 8.94 | 8.96 | 8.9 | 476 |
| 1707324900 | 9 | 0.1 | 1.12 | 8.94 | 9.06 | 8.94 | 4856 |
| 1707238500 | 8.9 | -0.09 | -1.00 | 8.8699999 | 8.92 | 8.82 | 456 |
| 1707152100 | 8.99 | -0.01 | -0.11 | 8.96 | 9.07 | 8.8699999 | 9479 |
| 1706892900 | 9 | -0.01 | -0.11 | 9.15 | 9.15 | 8.91 | 5291 |
| 1706806500 | 9.01 | 0.01 | 0.11 | 8.91 | 9.15 | 8.91 | 12406 |
| 1706720100 | 9 | 0 | 0.00 | 8.89 | 9.05 | 8.8699999 | 1498 |
| 1706633700 | 9 | -0.05 | -0.55 | 8.95 | 9.06 | 8.95 | 1334 |
| 1706547300 | 9.05 | 0.08 | 0.89 | 8.95 | 9.06 | 8.9 | 8723 |
| 1706288100 | 8.97 | 0.05 | 0.56 | 8.98 | 8.98 | 8.86 | 4186 |
| 1706201700 | 8.92 | 0.02 | 0.22 | 8.81 | 9.05 | 8.81 | 3179 |
| 1706115300 | 8.9 | 0.05 | 0.56 | 8.75 | 8.95 | 8.75 | 3434 |
| 1706028900 | 8.85 | 0.05 | 0.57 | 8.9 | 8.9 | 8.8 | 10956 |
| 1705942500 | 8.8 | -0.04 | -0.45 | 8.84 | 8.84 | 8.8 | 3315 |
| 1705683300 | 8.84 | 0.13 | 1.49 | 8.91 | 8.91 | 8.8 | 4666 |
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
