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 | 1.31 | 9.84962406015 | 13.3 | 14.88 | 13.13 | 1162704 | 13.77790961 | DE |
| 4 | 1.72 | 13.3436772692 | 12.89 | 14.88 | 12.48 | 1081221 | 13.14509444 | DE |
| 12 | 0.34 | 2.38262088297 | 14.27 | 14.88 | 11.91 | 1038680 | 13.07612413 | DE |
| 26 | -1.115 | -7.0906200318 | 15.725 | 18.73 | 11.91 | 901912 | 14.58565475 | DE |
| 52 | -5.21 | -26.2865792129 | 19.82 | 20.91 | 11.91 | 826706 | 15.71617209 | DE |
| 156 | -4.82 | -24.8069994853 | 19.43 | 26.87 | 11.91 | 786290 | 19.18694844 | DE |
| 260 | 5.91 | 67.9310344828 | 8.7 | 26.87 | 8.12 | 694314 | 18.0981491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715272200 | 14.35 | 0.63 | 4.59 | 13.72 | 14.5 | 13.52 | 1497957 |
| 1715185800 | 13.72 | -0.07 | -0.51 | 13.78 | 13.93 | 13.69 | 883703 |
| 1715099400 | 13.79 | 0.48 | 3.61 | 13.35 | 13.82 | 13.35 | 1585164 |
| 1715013000 | 13.31 | -0.03 | -0.22 | 13.35 | 13.44 | 13.28 | 542345 |
| 1714753800 | 13.34 | 0.12 | 0.91 | 13.3 | 13.8 | 13.13 | 1304353 |
| 1714667400 | 13.22 | 0.35 | 2.72 | 12.88 | 13.22 | 12.86 | 1990180 |
| 1714494600 | 12.87 | -0.23 | -1.76 | 13.06 | 13.15 | 12.73 | 1283856 |
| 1714408200 | 13.1 | 0.25 | 1.95 | 12.9 | 13.16 | 12.9 | 733676 |
| 1714149000 | 12.85 | 0.23 | 1.82 | 12.73 | 13.07 | 12.73 | 826737 |
| 1714062600 | 12.62 | -0.03 | -0.24 | 12.64 | 12.9 | 12.56 | 804831 |
| 1713976200 | 12.65 | -0.22 | -1.71 | 12.8 | 12.81 | 12.59 | 767981 |
| 1713889800 | 12.87 | 0.14 | 1.10 | 12.83 | 12.97 | 12.57 | 813301 |
| 1713803400 | 12.73 | -0.1 | -0.78 | 12.9 | 13.05 | 12.48 | 988090 |
| 1713544200 | 12.83 | -0.14 | -1.08 | 12.94 | 13.14 | 12.74 | 2510637 |
| 1713457800 | 12.97 | 0.18 | 1.41 | 12.91 | 13.22 | 12.8 | 778410 |
| 1713371400 | 12.79 | -0.04 | -0.31 | 12.82 | 13.13 | 12.55 | 910041 |
| 1713285000 | 12.83 | 0.08 | 0.63 | 12.64 | 13.09 | 12.61 | 606179 |
| 1713198600 | 12.75 | -0.36 | -2.75 | 13.17 | 13.27 | 12.75 | 720158 |
| 1712939400 | 13.11 | 0.3 | 2.34 | 12.89 | 13.35 | 12.81 | 995608 |
| 1712853000 | 12.81 | 0.38 | 3.06 | 12.41 | 13.11 | 12.35 | 1250666 |
| 1712766600 | 12.43 | -0.07 | -0.56 | 12.59 | 12.9 | 12.17 | 1283284 |
| 1712680200 | 12.5 | 0.34 | 2.80 | 12.15 | 12.5 | 12.02 | 1019053 |
| 1712593800 | 12.16 | 0.16 | 1.33 | 12 | 12.21 | 11.92 | 823266 |
| 1712334600 | 12 | -0.35 | -2.83 | 12.3 | 12.41 | 11.91 | 1171211 |
| 1712248200 | 12.35 | 0.04 | 0.32 | 12.38 | 12.45 | 12.16 | 1044959 |
| 1712161800 | 12.31 | -0.08 | -0.65 | 12.4 | 12.4 | 12.05 | 1093632 |
| 1712075400 | 12.39 | -0.16 | -1.24 | 12.54 | 12.78 | 12.39 | 1293672 |
| 1711647000 | 12.545 | -0.36 | -2.79 | 12.9 | 12.905 | 12.545 | 1249744 |
| 1711560600 | 12.905 | 0.36 | 2.87 | 12.6 | 12.98 | 12.435 | 854937 |
| 1711474200 | 12.545 | -0.03 | -0.20 | 12.58 | 12.655 | 12.4 | 617821 |
| 1711387800 | 12.57 | -0.38 | -2.93 | 12.9 | 12.9 | 12.475 | 666086 |
| 1711128600 | 12.95 | 0.28 | 2.21 | 12.65 | 13.13 | 12.62 | 651123 |
| 1711042200 | 12.67 | -0.22 | -1.67 | 13.035 | 13.15 | 12.63 | 818617 |
| 1710955800 | 12.885 | 0.22 | 1.74 | 12.7 | 12.985 | 12.58 | 395322 |
| 1710869400 | 12.665 | -0.33 | -2.54 | 12.96 | 12.975 | 12.61 | 1002242 |
| 1710783000 | 12.995 | -0.16 | -1.18 | 12.96 | 13.14 | 12.76 | 737888 |
| 1710523800 | 13.15 | -0.1 | -0.75 | 13.29 | 13.535 | 13.13 | 1655785 |
| 1710437400 | 13.25 | 0.07 | 0.53 | 13.2 | 13.73 | 13.13 | 999768 |
| 1710351000 | 13.18 | -0.41 | -2.98 | 13.69 | 13.755 | 13.11 | 869647 |
| 1710264600 | 13.585 | -0.6 | -4.23 | 14.14 | 14.3 | 13.585 | 1040129 |
| 1710178200 | 14.185 | 0.03 | 0.21 | 14.145 | 14.375 | 13.995 | 808081 |
| 1709919000 | 14.155 | -0.2 | -1.39 | 14.36 | 14.36 | 13.79 | 1284823 |
| 1709832600 | 14.355 | 0.59 | 4.29 | 13.77 | 14.43 | 13.69 | 1581893 |
| 1709746200 | 13.765 | 0.36 | 2.65 | 13.355 | 13.92 | 13.275 | 1440964 |
| 1709659800 | 13.41 | 0.36 | 2.76 | 13.1 | 13.455 | 13 | 766774 |
| 1709573400 | 13.05 | 0.04 | 0.35 | 13.01 | 13.13 | 12.835 | 748561 |
| 1709314200 | 13.005 | 0.41 | 3.26 | 12.96 | 13.19 | 12.785 | 1127496 |
| 1709227800 | 12.595 | -0.12 | -0.90 | 12.93 | 13.095 | 12.24 | 2742037 |
| 1709141400 | 12.71 | -0.67 | -5.01 | 13.165 | 13.38 | 12.345 | 1808543 |
| 1709055000 | 13.38 | 0.42 | 3.24 | 12.925 | 13.38 | 12.89 | 1320010 |
| 1708968600 | 12.96 | -0.37 | -2.78 | 13.38 | 13.42 | 12.935 | 734607 |
| 1708709400 | 13.33 | -0.08 | -0.56 | 13.42 | 13.54 | 13.135 | 559496 |
| 1708623000 | 13.405 | -0.35 | -2.54 | 13.805 | 13.86 | 13.405 | 739875 |
| 1708536600 | 13.755 | -0.07 | -0.47 | 13.735 | 13.88 | 13.665 | 540224 |
| 1708450200 | 13.82 | -0.25 | -1.74 | 13.975 | 14.015 | 13.72 | 629796 |
| 1708363800 | 14.065 | -0.09 | -0.60 | 14.15 | 14.405 | 13.96 | 486021 |
| 1708104600 | 14.15 | -0.15 | -1.01 | 14.27 | 14.355 | 13.835 | 803483 |
| 1708018200 | 14.295 | 0.35 | 2.51 | 14.075 | 14.45 | 14.02 | 676870 |
| 1707931800 | 13.945 | 0.04 | 0.29 | 13.89 | 14.065 | 13.82 | 665021 |
| 1707845400 | 13.905 | -0.3 | -2.11 | 14.2 | 14.375 | 13.895 | 865246 |
| 1707759000 | 14.205 | 0.11 | 0.78 | 14.2 | 14.345 | 14.15 | 441999 |
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
