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 | -0.5 | -3.46020761246 | 14.45 | 14.45 | 13.35 | 3826 | 13.62930953 | DE |
| 4 | -1.7 | -10.8626198083 | 15.65 | 16.7 | 13.35 | 6701 | 14.87765558 | DE |
| 12 | -13.05 | -48.3333333333 | 27 | 27.9 | 13.35 | 7264 | 16.80172431 | DE |
| 26 | -10.95 | -43.9759036145 | 24.9 | 29.4 | 13.35 | 4362 | 19.1700858 | DE |
| 52 | -13.75 | -49.6389891697 | 27.7 | 31.5 | 13.35 | 2833 | 21.60215125 | DE |
| 156 | -9.65 | -40.8898305085 | 23.6 | 40.4 | 13.35 | 2974 | 27.84922852 | DE |
| 260 | -8.85 | -38.8157894737 | 22.8 | 40.4 | 10.5 | 3925 | 22.8660184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 14 | -0.2 | -1.41 | 14.05 | 14.4 | 13.9 | 2738 |
| 1714060500 | 14.2 | 0.2 | 1.43 | 14.15 | 14.2 | 14 | 1733 |
| 1713974100 | 14 | 0.15 | 1.08 | 14.2 | 14.25 | 13.95 | 1833 |
| 1713887700 | 13.85 | 0.5 | 3.75 | 14.3 | 14.3 | 13.75 | 3163 |
| 1713801300 | 13.35 | -0.25 | -1.84 | 13.6 | 13.65 | 13.35 | 8012 |
| 1713542100 | 13.6 | -0.35 | -2.51 | 14.45 | 14.45 | 13.6 | 4391 |
| 1713455700 | 13.95 | -0.2 | -1.41 | 14 | 14.2 | 13.85 | 3619 |
| 1713369300 | 14.15 | 0 | 0.00 | 14.45 | 14.45 | 14.05 | 6535 |
| 1713282900 | 14.15 | -0.6 | -4.07 | 14.9 | 15.1 | 14.05 | 21170 |
| 1713196500 | 14.75 | 0.05 | 0.34 | 14.85 | 15 | 14.75 | 2208 |
| 1712937300 | 14.7 | -0.1 | -0.68 | 14.9 | 14.95 | 14.65 | 4017 |
| 1712850900 | 14.8 | -0.1 | -0.67 | 15 | 15.25 | 14.8 | 2718 |
| 1712764500 | 14.9 | -0.05 | -0.33 | 15.05 | 15.15 | 14.9 | 3697 |
| 1712678100 | 14.95 | -0.05 | -0.33 | 15.35 | 15.35 | 14.85 | 6153 |
| 1712591700 | 15 | -0.35 | -2.28 | 15.45 | 15.5 | 15 | 3905 |
| 1712332500 | 15.35 | -0.75 | -4.66 | 16.2 | 16.2 | 15.35 | 8424 |
| 1712246100 | 16.1 | 0.25 | 1.58 | 16.2 | 16.7 | 15.95 | 20363 |
| 1712159700 | 15.85 | -0.05 | -0.31 | 15.9 | 16 | 15.6 | 7171 |
| 1712073300 | 15.9 | -0.4 | -2.45 | 15.65 | 16.2 | 15.65 | 11502 |
| 1711644900 | 16.3 | 0.4 | 2.52 | 16.3 | 16.55 | 15.7 | 19537 |
| 1711558500 | 15.9 | -0.3 | -1.85 | 16.5 | 16.55 | 15.9 | 9280 |
| 1711472100 | 16.2 | 0.3 | 1.89 | 16 | 16.6 | 16 | 13408 |
| 1711385700 | 15.9 | -0.05 | -0.31 | 16.35 | 16.55 | 15.8 | 9601 |
| 1711126500 | 15.95 | 0.1 | 0.63 | 16 | 16 | 15.75 | 14042 |
| 1711040100 | 15.85 | 0.6 | 3.93 | 15.2 | 16 | 14.95 | 28765 |
| 1710953700 | 15.25 | 0.6 | 4.10 | 15.1 | 15.5 | 14.55 | 22481 |
| 1710867300 | 14.65 | 0.25 | 1.74 | 14.7 | 14.75 | 14.3 | 12125 |
| 1710780900 | 14.4 | -0.5 | -3.36 | 15.3 | 15.3 | 14.3 | 14775 |
| 1710521700 | 14.9 | 0.25 | 1.71 | 15.75 | 15.9 | 14.85 | 11431 |
| 1710435300 | 14.65 | -1 | -6.39 | 16.25 | 16.25 | 14.65 | 21073 |
| 1710348900 | 15.65 | -1.8 | -10.32 | 17.3 | 17.95 | 15.65 | 13561 |
| 1710262500 | 17.45 | -0.8 | -4.38 | 18.4 | 18.45 | 17.1 | 19979 |
| 1710176100 | 18.25 | -5.05 | -21.67 | 22 | 22 | 18.1 | 41168 |
| 1709916900 | 23.3 | -0.6 | -2.51 | 23.8 | 24.3 | 23 | 4777 |
| 1709830500 | 23.9 | -0.2 | -0.83 | 24 | 24.5 | 23.9 | 1118 |
| 1709744100 | 24.1 | 0.1 | 0.42 | 24.1 | 24.2 | 24 | 595 |
| 1709657700 | 24 | -0.6 | -2.44 | 24.4 | 24.6 | 23.8 | 4691 |
| 1709571300 | 24.6 | -0.6 | -2.38 | 25 | 25.4 | 24.6 | 844 |
| 1709312100 | 25.2 | 0.3 | 1.20 | 25.8 | 25.8 | 24.3 | 1368 |
| 1709225700 | 24.9 | 0.7 | 2.89 | 24.1 | 25 | 24.1 | 1831 |
| 1709139300 | 24.2 | -0.6 | -2.42 | 25 | 25.3 | 24.2 | 3845 |
| 1709052900 | 24.8 | -0.4 | -1.59 | 25.8 | 25.8 | 24.8 | 970 |
| 1708966500 | 25.2 | -0.2 | -0.79 | 24.8 | 25.2 | 24.7 | 1154 |
| 1708707300 | 25.4 | 0.4 | 1.60 | 25.6 | 25.6 | 25.1 | 676 |
| 1708620900 | 25 | -0.3 | -1.19 | 25.4 | 25.4 | 24.8 | 1582 |
| 1708534500 | 25.3 | 0.7 | 2.85 | 25 | 25.4 | 25 | 676 |
| 1708448100 | 24.6 | 0.2 | 0.82 | 24.5 | 25.5 | 24.3 | 1278 |
| 1708361700 | 24.4 | -0.7 | -2.79 | 24.2 | 25 | 24.1 | 2795 |
| 1708102500 | 25.1 | -0.3 | -1.18 | 25.6 | 25.8 | 25.1 | 3747 |
| 1708016100 | 25.4 | -1 | -3.79 | 26.4 | 27 | 25.4 | 4547 |
| 1707929700 | 26.4 | -0.8 | -2.94 | 26.7 | 27 | 26 | 3861 |
| 1707843300 | 27.2 | 0.1 | 0.37 | 26.6 | 27.2 | 26.6 | 998 |
| 1707756900 | 27.1 | 0.6 | 2.26 | 26.9 | 27.1 | 26.2 | 1299 |
| 1707497700 | 26.5 | 0.2 | 0.76 | 26.5 | 26.8 | 26.5 | 229 |
| 1707411300 | 26.3 | -1 | -3.66 | 27.3 | 27.5 | 26.3 | 1271 |
| 1707324900 | 27.3 | 0 | 0.00 | 27.2 | 27.5 | 26 | 2829 |
| 1707238500 | 27.3 | -0.2 | -0.73 | 27.1 | 27.5 | 27.1 | 809 |
| 1707152100 | 27.5 | 0.1 | 0.36 | 27.9 | 27.9 | 27.1 | 956 |
| 1706892900 | 27.4 | 0.1 | 0.37 | 27 | 27.4 | 26.9 | 713 |
| 1706806500 | 27.3 | 0.6 | 2.25 | 27.3 | 27.3 | 27 | 484 |
| 1706720100 | 26.7 | -0.2 | -0.74 | 26.9 | 27.4 | 26.7 | 415 |
| 1706633700 | 26.9 | -0.3 | -1.10 | 27.4 | 27.5 | 26.8 | 999 |
| 1706547300 | 27.2 | -0.2 | -0.73 | 27.5 | 27.5 | 27.1 | 476 |
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
