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 | -0.24 | -1.92307692308 | 12.48 | 12.92 | 12.16 | 19514 | 12.52750415 | DE |
| 4 | -1.18 | -8.79284649776 | 13.42 | 13.76 | 12.1 | 21545 | 12.81040374 | DE |
| 12 | -4.82 | -28.2532239156 | 17.06 | 17.28 | 12.1 | 32114 | 14.29405381 | DE |
| 26 | 1.38 | 12.7071823204 | 10.86 | 17.28 | 10.12 | 35567 | 13.63052805 | DE |
| 52 | -3.16 | -20.5194805195 | 15.4 | 17.28 | 10.12 | 32219 | 13.83883258 | DE |
| 156 | -16.66 | -57.6470588235 | 28.9 | 35.92 | 10.12 | 38782 | 21.34481334 | DE |
| 260 | -16.66 | -57.6470588235 | 28.9 | 35.92 | 10.12 | 38782 | 21.34481334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 12.7 | 0.26 | 2.09 | 12.5 | 12.92 | 12.5 | 19857 |
| 1714149000 | 12.44 | 0.18 | 1.47 | 12.4 | 12.62 | 12.4 | 18675 |
| 1714062600 | 12.26 | -0.4 | -3.16 | 12.7 | 12.7 | 12.16 | 23404 |
| 1713976200 | 12.66 | 0.02 | 0.16 | 12.7 | 12.86 | 12.58 | 23044 |
| 1713889800 | 12.64 | 0.1 | 0.80 | 12.48 | 12.7 | 12.48 | 12590 |
| 1713803400 | 12.54 | 0.34 | 2.79 | 12.32 | 12.56 | 12.32 | 21645 |
| 1713544200 | 12.2 | -0.12 | -0.97 | 12.26 | 12.28 | 12.1 | 22253 |
| 1713457800 | 12.32 | -0.02 | -0.16 | 12.42 | 12.48 | 12.22 | 18957 |
| 1713371400 | 12.34 | -0.08 | -0.64 | 12.44 | 12.56 | 12.28 | 23030 |
| 1713285000 | 12.42 | -0.4 | -3.12 | 12.68 | 12.68 | 12.32 | 25325 |
| 1713198600 | 12.82 | -0.3 | -2.29 | 13.14 | 13.24 | 12.76 | 20188 |
| 1712939400 | 13.12 | -0.04 | -0.30 | 13.16 | 13.26 | 13.04 | 18613 |
| 1712853000 | 13.16 | 0.14 | 1.08 | 13.1 | 13.32 | 12.94 | 27305 |
| 1712766600 | 13.02 | -0.18 | -1.36 | 13.18 | 13.32 | 12.98 | 27495 |
| 1712680200 | 13.2 | 0.16 | 1.23 | 13.06 | 13.32 | 13 | 17364 |
| 1712593800 | 13.04 | -0.08 | -0.61 | 13.18 | 13.28 | 13.04 | 28042 |
| 1712334600 | 13.12 | -0.36 | -2.67 | 13.5 | 13.5 | 13.12 | 12929 |
| 1712248200 | 13.48 | 0.04 | 0.30 | 13.58 | 13.76 | 13.3 | 22948 |
| 1712161800 | 13.44 | 0.28 | 2.13 | 13.22 | 13.58 | 13 | 23959 |
| 1712075400 | 13.16 | -0.28 | -2.08 | 13.42 | 13.62 | 13.16 | 23268 |
| 1711647000 | 13.44 | 0.17 | 1.28 | 13.35 | 13.47 | 13.11 | 19270 |
| 1711560600 | 13.27 | 0.17 | 1.30 | 13.13 | 13.27 | 13.09 | 22969 |
| 1711474200 | 13.1 | -0.21 | -1.58 | 13.35 | 13.36 | 12.97 | 24785 |
| 1711387800 | 13.31 | -0.01 | -0.08 | 13.28 | 13.42 | 13.08 | 23456 |
| 1711128600 | 13.32 | -0.05 | -0.37 | 13.32 | 13.56 | 13.32 | 30755 |
| 1711042200 | 13.37 | 0.3 | 2.30 | 13.29 | 13.51 | 13.13 | 34074 |
| 1710955800 | 13.07 | -0.05 | -0.38 | 13 | 13.17 | 12.94 | 31393 |
| 1710869400 | 13.12 | -0.18 | -1.35 | 13.26 | 13.29 | 12.9 | 56687 |
| 1710783000 | 13.3 | -0.26 | -1.92 | 13.31 | 13.51 | 13.04 | 58105 |
| 1710523800 | 13.56 | 0.24 | 1.80 | 13.25 | 13.67 | 13.25 | 87085 |
| 1710437400 | 13.32 | -0.27 | -1.99 | 13.62 | 13.62 | 13.32 | 17399 |
| 1710351000 | 13.59 | -0.19 | -1.38 | 13.81 | 13.87 | 13.59 | 18564 |
| 1710264600 | 13.78 | 0.08 | 0.58 | 13.63 | 13.84 | 13.4 | 32063 |
| 1710178200 | 13.7 | -0.34 | -2.42 | 13.82 | 14.1 | 13.7 | 43335 |
| 1709919000 | 14.04 | 0.41 | 3.01 | 13.83 | 14.38 | 13.8 | 47059 |
| 1709832600 | 13.63 | -1.7 | -11.09 | 14.63 | 14.64 | 13.63 | 106519 |
| 1709746200 | 15.33 | 0.42 | 2.82 | 15.04 | 15.48 | 14.89 | 39552 |
| 1709659800 | 14.91 | 0.37 | 2.54 | 14.6 | 15.03 | 14.6 | 36351 |
| 1709573400 | 14.54 | -0.35 | -2.35 | 15 | 15.06 | 14.34 | 39118 |
| 1709314200 | 14.89 | -0.45 | -2.93 | 15.4 | 15.5 | 14.81 | 41937 |
| 1709227800 | 15.34 | 0.13 | 0.85 | 15.3 | 15.48 | 15.3 | 36071 |
| 1709141400 | 15.21 | -0.25 | -1.62 | 15.5 | 15.52 | 15.1 | 38823 |
| 1709055000 | 15.46 | -0.27 | -1.72 | 15.65 | 15.68 | 15.32 | 26081 |
| 1708968600 | 15.73 | -0.02 | -0.13 | 15.68 | 15.94 | 15.48 | 25076 |
| 1708709400 | 15.75 | -0.08 | -0.51 | 15.75 | 15.91 | 15.61 | 28075 |
| 1708623000 | 15.83 | -0.16 | -1.00 | 16.1 | 16.489999 | 15.83 | 41536 |
| 1708536600 | 15.99 | -1.27 | -7.36 | 16.95 | 17 | 15.8 | 56387 |
| 1708450200 | 17.26 | 0.81 | 4.92 | 17.1 | 17.28 | 16.87 | 41314 |
| 1708363800 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1708104600 | 16.45 | -0.15 | -0.90 | 16.85 | 16.85 | 16.379999 | 14950 |
| 1708018200 | 16.6 | 0.52 | 3.23 | 16.309999 | 16.6 | 16 | 33577 |
| 1707931800 | 16.079999 | -0.01 | -0.06 | 16.18 | 16.469999 | 16.07 | 46713 |
| 1707845400 | 16.09 | -0.13 | -0.80 | 16.3 | 16.55 | 16.04 | 39102 |
| 1707759000 | 16.219999 | 0.27 | 1.69 | 16.12 | 16.46 | 16.079999 | 12309 |
| 1707499800 | 15.95 | 0.18 | 1.14 | 15.71 | 16.03 | 15.45 | 28530 |
| 1707413400 | 15.77 | -0.18 | -1.13 | 15.85 | 16.379999 | 15.77 | 37783 |
| 1707327000 | 15.95 | -0.43 | -2.63 | 16.25 | 16.43 | 15.86 | 36761 |
| 1707240600 | 16.379999 | -0.68 | -3.99 | 17.06 | 17.06 | 16.28 | 46053 |
| 1707154200 | 17.06 | 0.29 | 1.73 | 16.87 | 17.25 | 16.81 | 55527 |
| 1706895000 | 16.77 | 0.17 | 1.02 | 16.6 | 17.03 | 16.6 | 28919 |
| 1706808600 | 16.6 | -0.46 | -2.70 | 16.87 | 17.09 | 16.45 | 43117 |
| 1706722200 | 17.06 | 0.28 | 1.67 | 16.9 | 17.17 | 16.88 | 47966 |
| 1706635800 | 16.78 | 0.18 | 1.08 | 16.8 | 16.8 | 16.239999 | 42489 |
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
