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 | -0.07 | -0.597269624573 | 11.72 | 11.785 | 11.4 | 2091027 | 11.57357987 | DE |
| 4 | 0.155 | 1.3484123532 | 11.495 | 11.79 | 11.36 | 2038716 | 11.57575543 | DE |
| 12 | 1.355 | 13.1617289947 | 10.295 | 11.95 | 9.74 | 2633984 | 11.02315658 | DE |
| 26 | 1.99 | 20.6004140787 | 9.66 | 11.95 | 9 | 2194027 | 10.51895052 | DE |
| 52 | 2.134 | 22.4253888188 | 9.516 | 11.95 | 9 | 2211771 | 10.18356337 | DE |
| 156 | 0.89 | 8.27137546468 | 10.76 | 12.73 | 7.584 | 2298598 | 10.13497833 | DE |
| 260 | 2.118 | 22.2198908938 | 9.532 | 12.73 | 6.104 | 2780207 | 9.53385293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713455700 | 11.67 | 0.14 | 1.21 | 11.535 | 11.68 | 11.535 | 1706172 |
| 1713369300 | 11.53 | 0.04 | 0.39 | 11.48 | 11.63 | 11.48 | 1808374 |
| 1713282900 | 11.485 | -0.17 | -1.46 | 11.52 | 11.535 | 11.4 | 2539785 |
| 1713196500 | 11.655 | 0.09 | 0.82 | 11.6 | 11.785 | 11.6 | 2095111 |
| 1712937300 | 11.56 | -0.08 | -0.69 | 11.72 | 11.775 | 11.51 | 2305693 |
| 1712850900 | 11.64 | -0.08 | -0.64 | 11.675 | 11.765 | 11.6 | 2168075 |
| 1712764500 | 11.715 | 0.19 | 1.65 | 11.54 | 11.745 | 11.54 | 2640973 |
| 1712678100 | 11.525 | -0.17 | -1.41 | 11.66 | 11.665 | 11.5 | 1327099 |
| 1712591700 | 11.69 | 0.15 | 1.34 | 11.5 | 11.705 | 11.5 | 1721839 |
| 1712332500 | 11.535 | -0.15 | -1.28 | 11.535 | 11.59 | 11.47 | 2064726 |
| 1712246100 | 11.685 | 0.13 | 1.13 | 11.73 | 11.79 | 11.65 | 2699761 |
| 1712159700 | 11.555 | 0 | 0.04 | 11.55 | 11.585 | 11.495 | 1483132 |
| 1712073300 | 11.55 | -0.05 | -0.39 | 11.62 | 11.665 | 11.51 | 2147177 |
| 1711644900 | 11.595 | 0.04 | 0.35 | 11.575 | 11.61 | 11.555 | 1733142 |
| 1711558500 | 11.555 | 0.01 | 0.09 | 11.555 | 11.62 | 11.55 | 1613732 |
| 1711472100 | 11.545 | 0.13 | 1.09 | 11.495 | 11.58 | 11.465 | 1735139 |
| 1711385700 | 11.42 | -0.03 | -0.26 | 11.415 | 11.49 | 11.36 | 2258531 |
| 1711126500 | 11.45 | -0.06 | -0.48 | 11.495 | 11.54 | 11.36 | 2648418 |
| 1711040100 | 11.505 | 0.03 | 0.22 | 11.6 | 11.62 | 11.435 | 2845854 |
| 1710953700 | 11.48 | -0.45 | -3.77 | 11.85 | 11.86 | 11.375 | 8475250 |
| 1710867300 | 11.93 | 0.12 | 1.02 | 11.78 | 11.95 | 11.745 | 2946237 |
| 1710780900 | 11.81 | 0.08 | 0.64 | 11.83 | 11.885 | 11.725 | 2478495 |
| 1710521700 | 11.735 | 0.04 | 0.34 | 11.69 | 11.75 | 11.69 | 6134454 |
| 1710435300 | 11.695 | 0.04 | 0.30 | 11.73 | 11.77 | 11.675 | 2316261 |
| 1710348900 | 11.66 | 0.03 | 0.21 | 11.625 | 11.69 | 11.61 | 2160666 |
| 1710262500 | 11.635 | 0.05 | 0.43 | 11.6 | 11.66 | 11.57 | 1686099 |
| 1710176100 | 11.585 | 0.06 | 0.48 | 11.45 | 11.585 | 11.4 | 2722742 |
| 1709916900 | 11.53 | 0.07 | 0.61 | 11.55 | 11.625 | 11.51 | 2651241 |
| 1709830500 | 11.46 | 0.07 | 0.61 | 11.39 | 11.51 | 11.345 | 2847561 |
| 1709744100 | 11.39 | 0.11 | 0.93 | 11.235 | 11.41 | 11.185 | 2855422 |
| 1709657700 | 11.285 | 0.06 | 0.53 | 11.24 | 11.335 | 11.225 | 2123250 |
| 1709571300 | 11.225 | -0.04 | -0.31 | 11.275 | 11.345 | 11.195 | 2996809 |
| 1709312100 | 11.26 | 0.46 | 4.26 | 10.89 | 11.3 | 10.88 | 6772153 |
| 1709225700 | 10.8 | 0.28 | 2.61 | 10.63 | 10.93 | 10.6 | 16754950 |
| 1709139300 | 10.525 | 0.05 | 0.53 | 10.465 | 10.525 | 10.39 | 2297539 |
| 1709052900 | 10.47 | 0.14 | 1.36 | 10.31 | 10.485 | 10.3 | 3055713 |
| 1708966500 | 10.33 | 0.03 | 0.29 | 10.33 | 10.35 | 10.2 | 2445634 |
| 1708707300 | 10.3 | 0.04 | 0.44 | 10.25 | 10.305 | 10.22 | 2356893 |
| 1708620900 | 10.255 | 0.09 | 0.84 | 10.22 | 10.3 | 10.17 | 2502944 |
| 1708534500 | 10.17 | 0.08 | 0.79 | 10.115 | 10.215 | 10.1 | 2395581 |
| 1708448100 | 10.09 | 0 | 0.05 | 10.08 | 10.105 | 10.025 | 1379206 |
| 1708361700 | 10.085 | 0.06 | 0.60 | 10.01 | 10.125 | 9.96 | 1773797 |
| 1708102500 | 10.025 | 0.01 | 0.10 | 10.075 | 10.105 | 10.015 | 1935666 |
| 1708016100 | 10.015 | 0.08 | 0.75 | 9.96 | 10.025 | 9.896 | 2112563 |
| 1707929700 | 9.94 | 0.06 | 0.65 | 9.846 | 9.952 | 9.812 | 1208315 |
| 1707843300 | 9.876 | -0.03 | -0.30 | 9.93 | 9.96 | 9.8379999 | 1451762 |
| 1707756900 | 9.906 | 0.11 | 1.16 | 9.812 | 9.908 | 9.8059999 | 1490783 |
| 1707497700 | 9.792 | -0.08 | -0.83 | 9.866 | 9.876 | 9.74 | 1918527 |
| 1707411300 | 9.874 | -0.07 | -0.74 | 9.98 | 9.988 | 9.86 | 1739214 |
| 1707324900 | 9.948 | -0.14 | -1.36 | 10.05 | 10.065 | 9.926 | 1970591 |
| 1707238500 | 10.085 | 0.02 | 0.15 | 10.11 | 10.11 | 10.025 | 1303979 |
| 1707152100 | 10.07 | -0.01 | -0.10 | 10.07 | 10.115 | 10.025 | 1124867 |
| 1706892900 | 10.08 | 0.07 | 0.75 | 10.04 | 10.11 | 9.99 | 1242142 |
| 1706806500 | 10.005 | -0.08 | -0.74 | 10.035 | 10.13 | 9.982 | 1972359 |
| 1706720100 | 10.08 | 0.06 | 0.65 | 10.035 | 10.16 | 10.02 | 1916351 |
| 1706633700 | 10.015 | -0.06 | -0.55 | 10.12 | 10.125 | 9.974 | 2756782 |
| 1706547300 | 10.07 | -0.23 | -2.19 | 10.31 | 10.315 | 10.06 | 2941685 |
| 1706288100 | 10.295 | 0.01 | 0.10 | 10.295 | 10.355 | 10.285 | 2013874 |
| 1706201700 | 10.285 | -0.01 | -0.05 | 10.28 | 10.31 | 10.235 | 1331866 |
| 1706115300 | 10.29 | 0.1 | 1.03 | 10.24 | 10.29 | 10.195 | 1906593 |
| 1706028900 | 10.185 | -0.02 | -0.20 | 10.22 | 10.265 | 10.15 | 1791843 |
| 1705942500 | 10.205 | 0.11 | 1.04 | 10.12 | 10.215 | 10.085 | 1518784 |
| 1705683300 | 10.1 | -0.05 | -0.44 | 10.235 | 10.25 | 10.075 | 1584133 |
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
