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 | 4.10509031199 | 12.18 | 12.8 | 12.06 | 13826 | 12.38876092 | DE |
| 4 | 0.12 | 0.955414012739 | 12.56 | 12.8 | 11.76 | 17542 | 12.30854047 | DE |
| 12 | -0.78 | -5.79494799406 | 13.46 | 13.5 | 11.76 | 28110 | 12.59012231 | DE |
| 26 | -2.22 | -14.8993288591 | 14.9 | 15.9 | 11.76 | 31192 | 13.62395402 | DE |
| 52 | -0.28 | -2.16049382716 | 12.96 | 17.56 | 11.76 | 39396 | 14.62814056 | DE |
| 156 | 3.04 | 31.5352697095 | 9.64 | 17.56 | 9.18 | 31437 | 13.680963 | DE |
| 260 | 5.28 | 71.3513513514 | 7.4 | 17.56 | 4.3 | 26308 | 11.82102478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723478100 | 12.58 | 0.08 | 0.64 | 12.66 | 12.66 | 12.44 | 7975 |
| 1723218900 | 12.5 | 0.08 | 0.64 | 12.54 | 12.7 | 12.46 | 14999 |
| 1723132500 | 12.42 | 0 | 0.00 | 12.4 | 12.46 | 12.24 | 11666 |
| 1723046100 | 12.42 | 0.26 | 2.14 | 12.18 | 12.42 | 12.18 | 16663 |
| 1722959700 | 12.16 | 0.04 | 0.33 | 12.18 | 12.34 | 12.06 | 17829 |
| 1722873300 | 12.12 | -0.12 | -0.98 | 12.04 | 12.22 | 11.76 | 48886 |
| 1722614100 | 12.24 | -0.08 | -0.65 | 12.14 | 12.32 | 12.14 | 17026 |
| 1722527700 | 12.32 | -0.14 | -1.12 | 12.44 | 12.48 | 12.3 | 16942 |
| 1722441300 | 12.46 | 0.14 | 1.14 | 12.56 | 12.6 | 12.4 | 11365 |
| 1722354900 | 12.32 | 0.02 | 0.16 | 12.3 | 12.38 | 12.16 | 13668 |
| 1722268500 | 12.3 | 0 | 0.00 | 12.3 | 12.44 | 12.24 | 18623 |
| 1722009300 | 12.3 | 0.1 | 0.82 | 12.16 | 12.36 | 12.06 | 13054 |
| 1721922900 | 12.2 | -0.1 | -0.81 | 12.26 | 12.28 | 12.02 | 27857 |
| 1721836500 | 12.3 | -0.04 | -0.32 | 12.26 | 12.38 | 12.26 | 7748 |
| 1721750100 | 12.34 | -0.04 | -0.32 | 12.26 | 12.52 | 12.26 | 13799 |
| 1721663700 | 12.38 | 0.1 | 0.81 | 12.38 | 12.44 | 12.24 | 13120 |
| 1721404500 | 12.28 | -0.14 | -1.13 | 12.5 | 12.5 | 12.24 | 15463 |
| 1721318100 | 12.42 | 0.02 | 0.16 | 12.4 | 12.48 | 12.32 | 18200 |
| 1721231700 | 12.4 | 0.04 | 0.32 | 12.4 | 12.48 | 12.24 | 20075 |
| 1721145300 | 12.36 | -0.16 | -1.28 | 12.56 | 12.56 | 12.32 | 25873 |
| 1721058900 | 12.52 | -0.16 | -1.26 | 12.72 | 12.76 | 12.5 | 19947 |
| 1720799700 | 12.68 | 0.04 | 0.32 | 12.7 | 12.7 | 12.52 | 21161 |
| 1720713300 | 12.64 | 0.22 | 1.77 | 12.3 | 12.64 | 12.3 | 17634 |
| 1720626900 | 12.42 | 0.1 | 0.81 | 12.46 | 12.46 | 12.3 | 18613 |
| 1720540500 | 12.32 | -0.14 | -1.12 | 12.48 | 12.5 | 12.28 | 32370 |
| 1720454100 | 12.46 | -0.04 | -0.32 | 12.48 | 12.64 | 12.4 | 18489 |
| 1720194900 | 12.5 | 0 | 0.00 | 12.56 | 12.68 | 12.46 | 18492 |
| 1720108500 | 12.5 | -0.04 | -0.32 | 12.48 | 12.6 | 12.42 | 15141 |
| 1720022100 | 12.54 | 0.04 | 0.32 | 12.42 | 12.6 | 12.38 | 24373 |
| 1719935700 | 12.5 | -0.1 | -0.79 | 12.54 | 12.58 | 12.3 | 35583 |
| 1719849300 | 12.6 | 0.02 | 0.16 | 12.54 | 12.68 | 12.5 | 19604 |
| 1719590100 | 12.58 | 0.06 | 0.48 | 12.48 | 12.64 | 12.44 | 19563 |
| 1719503700 | 12.52 | -0.06 | -0.48 | 12.56 | 12.72 | 12.4 | 29811 |
| 1719417300 | 12.58 | 0.28 | 2.28 | 12.34 | 12.58 | 12.24 | 51634 |
| 1719330900 | 12.3 | -0.26 | -2.07 | 12.5 | 12.52 | 12.24 | 36681 |
| 1719244500 | 12.56 | 0.24 | 1.95 | 12.36 | 12.56 | 12.2 | 28364 |
| 1718985300 | 12.32 | -0.34 | -2.69 | 12.66 | 12.7 | 12.3 | 54722 |
| 1718898900 | 12.66 | 0 | 0.00 | 12.58 | 12.76 | 12.58 | 18198 |
| 1718812500 | 12.66 | 0.1 | 0.80 | 12.72 | 12.82 | 12.56 | 75184 |
| 1718726100 | 12.56 | 0.08 | 0.64 | 12.64 | 12.98 | 12.5 | 177573 |
| 1718639700 | 12.48 | 0.14 | 1.13 | 12.38 | 12.5 | 12.3 | 22708 |
| 1718380500 | 12.34 | -0.06 | -0.48 | 12.48 | 12.58 | 12.32 | 49680 |
| 1718294100 | 12.4 | -0.06 | -0.48 | 12.52 | 12.52 | 12.32 | 24915 |
| 1718207700 | 12.46 | 0.06 | 0.48 | 12.36 | 12.48 | 12.34 | 17043 |
| 1718121300 | 12.4 | -0.2 | -1.59 | 12.86 | 12.86 | 12.38 | 58855 |
| 1718034900 | 12.6 | -0.1 | -0.79 | 12.58 | 12.64 | 12.56 | 23097 |
| 1717775700 | 12.7 | -0.12 | -0.94 | 12.8 | 12.9 | 12.7 | 29459 |
| 1717689300 | 12.82 | 0.04 | 0.31 | 12.7 | 12.96 | 12.7 | 28700 |
| 1717602900 | 12.78 | -0.08 | -0.62 | 12.84 | 12.92 | 12.7 | 35280 |
| 1717516500 | 12.86 | -0.12 | -0.92 | 13.08 | 13.08 | 12.86 | 19074 |
| 1717430100 | 12.98 | -0.06 | -0.46 | 13.16 | 13.16 | 12.92 | 12522 |
| 1717170900 | 13.04 | -0.1 | -0.76 | 13.08 | 13.14 | 12.92 | 23705 |
| 1717084500 | 13.14 | 0.18 | 1.39 | 13 | 13.14 | 12.82 | 32829 |
| 1716998100 | 12.96 | -0.14 | -1.07 | 13.16 | 13.16 | 12.92 | 28390 |
| 1716911700 | 13.1 | -0.02 | -0.15 | 12.94 | 13.24 | 12.94 | 41621 |
| 1716825300 | 13.12 | 0.08 | 0.61 | 13.06 | 13.26 | 13 | 34764 |
| 1716566100 | 13.04 | -0.04 | -0.31 | 13 | 13.16 | 12.94 | 28163 |
| 1716479700 | 13.08 | -0.1 | -0.76 | 13.22 | 13.3 | 12.98 | 25526 |
| 1716393300 | 13.18 | -0.26 | -1.93 | 13.34 | 13.42 | 13.12 | 27694 |
| 1716306900 | 13.44 | 0.04 | 0.30 | 13.46 | 13.5 | 13.3 | 38605 |
| 1716220500 | 13.4 | 0.24 | 1.82 | 13.22 | 13.44 | 13.22 | 18459 |
| 1715961300 | 13.16 | -0.12 | -0.90 | 13.22 | 13.3 | 13.14 | 24116 |
| 1715874900 | 13.28 | -0.2 | -1.48 | 13.54 | 13.56 | 13.26 | 41050 |
| 1715788500 | 13.48 | -0.04 | -0.30 | 13.7 | 13.7 | 13.46 | 33522 |
| 1715702100 | 13.52 | -0.04 | -0.29 | 13.56 | 13.76 | 13.36 | 36538 |
| 1715615700 | 13.56 | -0.54 | -3.83 | 13.56 | 13.66 | 13.32 | 59762 |
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
