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 | 0.48 | 3.50364963504 | 13.7 | 14.28 | 13.54 | 20376 | 14.04993198 | DE |
| 4 | 0.18 | 1.28571428571 | 14 | 14.36 | 13.4 | 22681 | 13.99671859 | DE |
| 12 | -0.32 | -2.20689655172 | 14.5 | 14.5 | 13 | 28647 | 13.60256337 | DE |
| 26 | -1.68 | -10.5926860025 | 15.86 | 16.54 | 13 | 22771 | 14.45830787 | DE |
| 52 | -1.34 | -8.63402061856 | 15.52 | 18.3 | 13 | 22616 | 15.54156766 | DE |
| 156 | -12.27 | -46.3894139887 | 26.45 | 26.6 | 12.86 | 34085 | 18.23261902 | DE |
| 260 | -17.22 | -54.8407643312 | 31.4 | 34.2 | 11.62 | 42448 | 18.2792009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 14.18 | 0.12 | 0.85 | 14.06 | 14.22 | 14.04 | 12961 |
| 1714062600 | 14.06 | -0.14 | -0.99 | 14.18 | 14.2 | 14 | 17839 |
| 1713976200 | 14.2 | 0.04 | 0.28 | 14.16 | 14.28 | 14.12 | 22770 |
| 1713889800 | 14.16 | 0.08 | 0.57 | 14.1 | 14.2 | 14.1 | 10900 |
| 1713803400 | 14.08 | 0.26 | 1.88 | 13.88 | 14.1 | 13.88 | 26099 |
| 1713544200 | 13.82 | 0 | 0.00 | 13.7 | 13.84 | 13.54 | 24273 |
| 1713457800 | 13.82 | 0.16 | 1.17 | 13.4 | 13.84 | 13.4 | 39872 |
| 1713371400 | 13.66 | 0.02 | 0.15 | 13.72 | 13.78 | 13.62 | 24335 |
| 1713285000 | 13.64 | -0.38 | -2.71 | 14 | 14 | 13.6 | 25950 |
| 1713198600 | 14.02 | -0.14 | -0.99 | 14.08 | 14.1 | 13.98 | 18930 |
| 1712939400 | 14.16 | 0.1 | 0.71 | 14.04 | 14.32 | 14.04 | 27945 |
| 1712853000 | 14.06 | -0.18 | -1.26 | 14.18 | 14.18 | 14.02 | 15727 |
| 1712766600 | 14.24 | 0.08 | 0.56 | 14.22 | 14.36 | 14.16 | 20633 |
| 1712680200 | 14.16 | -0.02 | -0.14 | 14.2 | 14.3 | 14.12 | 10365 |
| 1712593800 | 14.18 | 0.1 | 0.71 | 14.12 | 14.18 | 14.1 | 19773 |
| 1712334600 | 14.08 | -0.02 | -0.14 | 14.06 | 14.14 | 14 | 22434 |
| 1712248200 | 14.1 | 0.02 | 0.14 | 14.1 | 14.22 | 14.1 | 18033 |
| 1712161800 | 14.08 | 0.16 | 1.15 | 14 | 14.08 | 13.88 | 23719 |
| 1712075400 | 13.92 | -0.1 | -0.71 | 14 | 14.12 | 13.92 | 38654 |
| 1711647000 | 14.02 | -0.14 | -0.99 | 14.3 | 14.3 | 13.98 | 31475 |
| 1711560600 | 14.16 | 0.32 | 2.31 | 13.86 | 14.18 | 13.84 | 39804 |
| 1711474200 | 13.84 | 0.18 | 1.32 | 13.6 | 13.84 | 13.6 | 36617 |
| 1711387800 | 13.66 | 0.06 | 0.44 | 13.64 | 13.68 | 13.5 | 16106 |
| 1711128600 | 13.6 | 0.26 | 1.95 | 13.4 | 13.62 | 13.32 | 32673 |
| 1711042200 | 13.34 | 0.2 | 1.52 | 13.2 | 13.4 | 13.12 | 28097 |
| 1710955800 | 13.14 | 0.1 | 0.77 | 13.16 | 13.16 | 13.04 | 10580 |
| 1710869400 | 13.04 | -0.02 | -0.15 | 13.06 | 13.1 | 13 | 19319 |
| 1710783000 | 13.06 | 0 | 0.00 | 13.08 | 13.16 | 13.04 | 20868 |
| 1710523800 | 13.06 | -0.18 | -1.36 | 13.2 | 13.24 | 13.04 | 150579 |
| 1710437400 | 13.24 | -0.16 | -1.19 | 13.4 | 13.4 | 13.18 | 38327 |
| 1710351000 | 13.4 | 0.04 | 0.30 | 13.48 | 13.48 | 13.32 | 19819 |
| 1710264600 | 13.36 | 0.06 | 0.45 | 13.44 | 13.48 | 13.32 | 21654 |
| 1710178200 | 13.3 | -0.2 | -1.48 | 13.6 | 13.6 | 13.26 | 21839 |
| 1709919000 | 13.5 | -0.1 | -0.74 | 13.6 | 13.62 | 13.5 | 32073 |
| 1709832600 | 13.6 | 0.1 | 0.74 | 13.46 | 13.66 | 13.46 | 18795 |
| 1709746200 | 13.5 | 0.1 | 0.75 | 13.4 | 13.64 | 13.34 | 48960 |
| 1709659800 | 13.4 | 0.18 | 1.36 | 13.18 | 13.46 | 13.18 | 38459 |
| 1709573400 | 13.22 | 0.08 | 0.61 | 13.26 | 13.26 | 13.12 | 24666 |
| 1709314200 | 13.14 | -0.04 | -0.30 | 13.26 | 13.26 | 13.02 | 39906 |
| 1709227800 | 13.18 | 0.12 | 0.92 | 13.22 | 13.24 | 13.1 | 12677 |
| 1709141400 | 13.06 | -0.22 | -1.66 | 13.24 | 13.26 | 13.02 | 23601 |
| 1709055000 | 13.28 | -0.04 | -0.30 | 13.32 | 13.32 | 13.08 | 41197 |
| 1708968600 | 13.32 | -0.26 | -1.91 | 13.54 | 13.54 | 13.28 | 31796 |
| 1708709400 | 13.58 | -0.02 | -0.15 | 13.64 | 13.66 | 13.52 | 8812 |
| 1708623000 | 13.6 | 0.04 | 0.29 | 13.6 | 13.7 | 13.54 | 17793 |
| 1708536600 | 13.56 | -0.12 | -0.88 | 13.74 | 13.78 | 13.52 | 20477 |
| 1708450200 | 13.68 | 0.28 | 2.09 | 13.68 | 13.72 | 13.56 | 18528 |
| 1708363800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1708104600 | 13.4 | 0.16 | 1.21 | 13.32 | 13.44 | 13.28 | 19501 |
| 1708018200 | 13.24 | -0.06 | -0.45 | 13.3 | 13.42 | 13.24 | 25474 |
| 1707931800 | 13.3 | -0.08 | -0.60 | 13.32 | 13.4 | 13.22 | 26500 |
| 1707845400 | 13.38 | -0.4 | -2.90 | 13.76 | 13.78 | 13.32 | 41336 |
| 1707759000 | 13.78 | 0.04 | 0.29 | 13.76 | 13.78 | 13.54 | 43219 |
| 1707499800 | 13.74 | 0.14 | 1.03 | 13.6 | 13.9 | 13.6 | 26747 |
| 1707413400 | 13.6 | -0.24 | -1.73 | 13.74 | 13.92 | 13.44 | 72389 |
| 1707327000 | 13.84 | -0.2 | -1.42 | 14 | 14.04 | 13.8 | 18983 |
| 1707240600 | 14.04 | 0.02 | 0.14 | 14.12 | 14.16 | 13.84 | 29353 |
| 1707154200 | 14.02 | -0.22 | -1.54 | 14.4 | 14.46 | 14.02 | 42091 |
| 1706895000 | 14.24 | 0.14 | 0.99 | 14.5 | 14.5 | 14.16 | 13558 |
| 1706808600 | 14.1 | -0.3 | -2.08 | 14.74 | 14.74 | 14.1 | 28665 |
| 1706722200 | 14.4 | -0.38 | -2.57 | 14.56 | 14.74 | 14.4 | 46496 |
| 1706635800 | 14.78 | -0.12 | -0.81 | 14.94 | 14.94 | 14.68 | 19804 |
| 1706549400 | 14.9 | -0.1 | -0.67 | 15 | 15.04 | 14.9 | 8898 |
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
