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 | -0.61 | -4.78431372549 | 12.75 | 12.975 | 12.105 | 2578354 | 12.655836 | DE |
| 4 | -0.19 | -1.54095701541 | 12.33 | 12.975 | 10.795 | 1865541 | 11.93403276 | DE |
| 12 | 0.3 | 2.53378378378 | 11.84 | 13.07 | 10.795 | 1406337 | 12.14912653 | DE |
| 26 | 0.84 | 7.43362831858 | 11.3 | 13.92 | 10.795 | 1388887 | 12.30043128 | DE |
| 52 | 0.95 | 8.48972296693 | 11.19 | 13.92 | 8.63 | 1578225 | 11.31876549 | DE |
| 156 | -3.23 | -21.014964216 | 15.37 | 22.18 | 8.63 | 1546211 | 13.14151055 | DE |
| 260 | 0.65 | 5.65709312446 | 11.49 | 22.18 | 4.93 | 1611940 | 12.26766143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 12.41 | -0.01 | -0.08 | 12.5 | 12.5 | 12.32 | 1503002 |
| 1721628900 | 12.42 | -0.09 | -0.72 | 12.45 | 12.55 | 12.31 | 730227 |
| 1721369700 | 12.51 | -0.18 | -1.42 | 12.41 | 12.53 | 12.29 | 1051961 |
| 1721283300 | 12.69 | -0.09 | -0.70 | 12.86 | 12.975 | 12.65 | 4408302 |
| 1721196900 | 12.78 | 0.13 | 1.03 | 12.85 | 12.91 | 12.68 | 1647162 |
| 1721110500 | 12.65 | -0.05 | -0.39 | 12.75 | 12.89 | 12.6 | 5054117 |
| 1721024100 | 12.7 | 0.52 | 4.27 | 12.2 | 12.72 | 12.13 | 1988714 |
| 1720764900 | 12.18 | 0.63 | 5.41 | 11.94 | 12.495 | 11.9 | 2523537 |
| 1720678500 | 11.555 | 0.27 | 2.35 | 11.44 | 11.6 | 11.41 | 777502 |
| 1720592100 | 11.29 | -0.04 | -0.35 | 11.25 | 11.4 | 11.13 | 1014963 |
| 1720505700 | 11.33 | 0.2 | 1.80 | 11.18 | 11.39 | 11.13 | 1109825 |
| 1720419300 | 11.13 | 0.03 | 0.27 | 11.11 | 11.36 | 11.1 | 1926656 |
| 1720160100 | 11.1 | -0.07 | -0.63 | 11 | 11.17 | 10.98 | 1379349 |
| 1720073700 | 11.17 | 0.1 | 0.90 | 11.1 | 11.28 | 11.05 | 1116353 |
| 1719987300 | 11.07 | 0.2 | 1.84 | 11.05 | 11.15 | 10.995 | 1186673 |
| 1719900900 | 10.87 | -0.33 | -2.95 | 11.23 | 11.28 | 10.795 | 1909376 |
| 1719814500 | 11.2 | -0.02 | -0.18 | 11.23 | 11.47 | 11.17 | 1363640 |
| 1719555300 | 11.22 | -0.44 | -3.77 | 11.6 | 11.69 | 11.035 | 3579132 |
| 1719468900 | 11.66 | -0.55 | -4.50 | 11.88 | 11.98 | 11.44 | 2031119 |
| 1719382500 | 12.21 | -0.21 | -1.69 | 12.37 | 12.42 | 12.06 | 1565991 |
| 1719296100 | 12.42 | 0.3 | 2.48 | 12.33 | 12.49 | 12.28 | 946228 |
| 1719209700 | 12.12 | -0.15 | -1.22 | 12.25 | 12.41 | 12.1 | 791761 |
| 1718950500 | 12.27 | -0.14 | -1.13 | 12.32 | 12.38 | 12.15 | 2355863 |
| 1718864100 | 12.41 | -0.04 | -0.32 | 12.56 | 12.56 | 12.32 | 1853031 |
| 1718777700 | 12.45 | -0.07 | -0.56 | 12.5 | 12.55 | 12.35 | 825916 |
| 1718691300 | 12.52 | 0.35 | 2.88 | 12.31 | 12.57 | 12.17 | 1037452 |
| 1718604900 | 12.17 | -0.16 | -1.30 | 12.33 | 12.49 | 12.16 | 1021452 |
| 1718345700 | 12.33 | -0.04 | -0.32 | 12.36 | 12.42 | 12.26 | 734875 |
| 1718259300 | 12.37 | 0.05 | 0.41 | 12.46 | 12.65 | 12.34 | 741328 |
| 1718172900 | 12.32 | -0.17 | -1.36 | 12.42 | 12.5 | 12.26 | 995073 |
| 1718086500 | 12.49 | -0.25 | -1.96 | 12.49 | 12.615 | 12.4 | 922635 |
| 1717740900 | 12.74 | 0.14 | 1.11 | 12.71 | 12.76 | 12.55 | 617076 |
| 1717654500 | 12.6 | 0.03 | 0.24 | 12.72 | 12.72 | 12.515 | 1205273 |
| 1717568100 | 12.57 | 0.31 | 2.53 | 12.44 | 12.605 | 12.37 | 1154026 |
| 1717481700 | 12.26 | -0.09 | -0.73 | 12.32 | 12.47 | 12.22 | 701794 |
| 1717395300 | 12.35 | 0.22 | 1.81 | 12.28 | 12.4 | 12.18 | 831129 |
| 1717136100 | 12.13 | 0.13 | 1.08 | 12.21 | 12.28 | 11.98 | 1976649 |
| 1717049700 | 12 | -0.29 | -2.36 | 12.18 | 12.26 | 11.93 | 870935 |
| 1716963300 | 12.29 | -0.22 | -1.76 | 12.34 | 12.43 | 12.225 | 1028954 |
| 1716876900 | 12.51 | 0.22 | 1.79 | 12.32 | 12.53 | 12.31 | 783171 |
| 1716790500 | 12.29 | -0.07 | -0.57 | 12.42 | 12.52 | 12.26 | 685177 |
| 1716531300 | 12.36 | -0.55 | -4.26 | 12.69 | 12.76 | 12.32 | 540784 |
| 1716444900 | 12.91 | 0.01 | 0.08 | 12.69 | 12.99 | 12.48 | 1166789 |
| 1716358500 | 12.9 | 0.14 | 1.10 | 12.86 | 13.07 | 12.83 | 1490721 |
| 1716272100 | 12.76 | 0.1 | 0.79 | 12.61 | 12.85 | 12.58 | 1334442 |
| 1716185700 | 12.66 | 0.03 | 0.24 | 12.64 | 12.72 | 12.51 | 717188 |
| 1715926500 | 12.63 | -0.29 | -2.24 | 12.78 | 12.86 | 12.58 | 992368 |
| 1715840100 | 12.92 | 0.72 | 5.90 | 12.42 | 13 | 12.4 | 3210334 |
| 1715753700 | 12.2 | 0.29 | 2.43 | 12.07 | 12.23 | 11.92 | 3242505 |
| 1715667300 | 11.91 | -0.16 | -1.33 | 12.07 | 12.09 | 11.77 | 2022761 |
| 1715580900 | 12.07 | -0.13 | -1.07 | 12.13 | 12.18 | 12 | 594337 |
| 1715321700 | 12.2 | 0.05 | 0.41 | 12.16 | 12.29 | 12.11 | 466793 |
| 1715235300 | 12.15 | -0.01 | -0.08 | 12.13 | 12.21 | 12.04 | 1207026 |
| 1715148900 | 12.16 | 0.19 | 1.59 | 12.14 | 12.2 | 12.02 | 1201804 |
| 1715062500 | 11.97 | 0.21 | 1.79 | 11.88 | 12.04 | 11.78 | 1332035 |
| 1714976100 | 11.76 | 0.07 | 0.60 | 11.83 | 11.9 | 11.66 | 870860 |
| 1714716900 | 11.69 | -0.01 | -0.09 | 11.78 | 11.89 | 11.69 | 826233 |
| 1714630500 | 11.7 | -0.13 | -1.06 | 11.86 | 11.96 | 11.68 | 1235097 |
| 1714544100 | 11.825 | -0.12 | -0.96 | 11.73 | 11.93 | 11.68 | 1141597 |
| 1714457700 | 11.94 | 0.08 | 0.67 | 11.84 | 11.97 | 11.81 | 935816 |
| 1714371300 | 11.86 | 0.38 | 3.31 | 11.66 | 11.96 | 11.65 | 968075 |
| 1714112100 | 11.48 | -0.31 | -2.63 | 11.65 | 11.78 | 11.41 | 1129305 |
| 1713939300 | 11.79 | -0.35 | -2.88 | 12.24 | 12.27 | 11.77 | 1068660 |
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
