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 | -0.28 | -2.0253164557 | 13.825 | 13.94 | 13.345 | 1928810 | 13.75806232 | DE |
| 4 | 0.48 | 3.6739380023 | 13.065 | 13.94 | 12.9 | 1914379 | 13.5241905 | DE |
| 12 | 0.96 | 7.62812872467 | 12.585 | 13.94 | 12.335 | 1891871 | 13.18394535 | DE |
| 26 | 1.095 | 8.79518072289 | 12.45 | 13.94 | 11.305 | 1926711 | 12.6870277 | DE |
| 52 | 3.32 | 32.4694376528 | 10.225 | 13.94 | 9.74 | 2143047 | 12.01103107 | DE |
| 156 | 2.52 | 22.8571428571 | 11.025 | 13.94 | 7.584 | 2297072 | 10.35099314 | DE |
| 260 | 3.11 | 29.8035457595 | 10.435 | 13.94 | 6.104 | 2715258 | 9.79997945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 13.53 | -0.04 | -0.26 | 13.47 | 13.565 | 13.345 | 3115577 |
| 1734627300 | 13.565 | -0.16 | -1.17 | 13.61 | 13.655 | 13.51 | 2015492 |
| 1734540900 | 13.725 | -0.06 | -0.40 | 13.76 | 13.785 | 13.685 | 1751537 |
| 1734454500 | 13.78 | -0.08 | -0.58 | 13.79 | 13.83 | 13.74 | 2153248 |
| 1734368100 | 13.86 | -0.01 | -0.07 | 13.85 | 13.9 | 13.8 | 1704233 |
| 1734108900 | 13.87 | 0.04 | 0.33 | 13.825 | 13.94 | 13.82 | 2019540 |
| 1734022500 | 13.825 | 0.03 | 0.22 | 13.765 | 13.855 | 13.755 | 1436348 |
| 1733936100 | 13.795 | 0.13 | 0.95 | 13.695 | 13.835 | 13.68 | 1399226 |
| 1733849700 | 13.665 | -0.03 | -0.22 | 13.67 | 13.72 | 13.57 | 1175173 |
| 1733763300 | 13.695 | -0.09 | -0.62 | 13.8 | 13.83 | 13.675 | 1183043 |
| 1733504100 | 13.78 | 0 | 0.00 | 13.83 | 13.85 | 13.74 | 1356351 |
| 1733417700 | 13.78 | 0.17 | 1.29 | 13.69 | 13.785 | 13.61 | 1886052 |
| 1733331300 | 13.605 | 0.07 | 0.48 | 13.535 | 13.66 | 13.525 | 1431088 |
| 1733244900 | 13.54 | 0.11 | 0.82 | 13.46 | 13.615 | 13.46 | 2780087 |
| 1733158500 | 13.43 | 0.15 | 1.13 | 13.22 | 13.46 | 13.195 | 2456223 |
| 1732899300 | 13.28 | 0.04 | 0.34 | 13.19 | 13.3 | 13.145 | 1701914 |
| 1732812900 | 13.235 | -0.05 | -0.38 | 13.235 | 13.265 | 13.165 | 1014002 |
| 1732726500 | 13.285 | 0.03 | 0.19 | 13.25 | 13.35 | 13.205 | 2701943 |
| 1732640100 | 13.26 | 0.11 | 0.84 | 13.105 | 13.4 | 13.08 | 2875470 |
| 1732553700 | 13.15 | 0.06 | 0.46 | 13.155 | 13.17 | 13.035 | 3351936 |
| 1732294500 | 13.09 | 0.08 | 0.65 | 13.065 | 13.09 | 12.9 | 1894676 |
| 1732208100 | 13.005 | 0.08 | 0.62 | 12.915 | 13.01 | 12.86 | 1457250 |
| 1732121700 | 12.925 | 0.02 | 0.15 | 13.035 | 13.05 | 12.9 | 1474946 |
| 1732035300 | 12.905 | -0.16 | -1.22 | 13.07 | 13.11 | 12.8 | 2175161 |
| 1731948900 | 13.065 | -0.3 | -2.24 | 13.055 | 13.155 | 12.97 | 2233159 |
| 1731689700 | 13.365 | 0.06 | 0.49 | 13.275 | 13.4 | 13.25 | 1854168 |
| 1731603300 | 13.3 | 0.25 | 1.92 | 13.135 | 13.3 | 13.08 | 1723199 |
| 1731516900 | 13.05 | -0.05 | -0.38 | 13.08 | 13.21 | 12.975 | 2313872 |
| 1731430500 | 13.1 | -0.24 | -1.76 | 13.265 | 13.275 | 13.09 | 2021650 |
| 1731344100 | 13.335 | 0.05 | 0.34 | 13.385 | 13.41 | 13.285 | 1394905 |
| 1731084900 | 13.29 | -0.08 | -0.60 | 13.33 | 13.4 | 13.16 | 1663499 |
| 1730998500 | 13.37 | 0.14 | 1.06 | 13.33 | 13.46 | 13.275 | 2153757 |
| 1730912100 | 13.23 | 0.13 | 0.99 | 13.11 | 13.405 | 12.95 | 4192296 |
| 1730825700 | 13.1 | 0.09 | 0.69 | 12.925 | 13.125 | 12.925 | 2167269 |
| 1730739300 | 13.01 | -0.05 | -0.34 | 13 | 13.075 | 12.995 | 1593029 |
| 1730480100 | 13.055 | 0.12 | 0.93 | 12.945 | 13.085 | 12.945 | 937146 |
| 1730393700 | 12.935 | -0.06 | -0.42 | 12.875 | 12.99 | 12.845 | 1949341 |
| 1730307300 | 12.99 | -0.14 | -1.03 | 13.075 | 13.145 | 12.94 | 1449747 |
| 1730220900 | 13.125 | -0.05 | -0.38 | 13.2 | 13.28 | 13.12 | 1025750 |
| 1730134500 | 13.175 | 0.1 | 0.76 | 13.135 | 13.18 | 13.06 | 1336484 |
| 1729871700 | 13.075 | -0.07 | -0.49 | 13.115 | 13.155 | 13.04 | 1260768 |
| 1729785300 | 13.14 | 0.01 | 0.08 | 13.2 | 13.25 | 13.1 | 1040784 |
| 1729698900 | 13.13 | -0.13 | -0.94 | 13.23 | 13.28 | 13.115 | 1220105 |
| 1729612500 | 13.255 | -0.08 | -0.56 | 13.36 | 13.37 | 13.17 | 1608401 |
| 1729526100 | 13.33 | -0.08 | -0.60 | 13.4 | 13.495 | 13.32 | 1413678 |
| 1729266900 | 13.41 | 0.04 | 0.26 | 13.35 | 13.42 | 13.275 | 2256140 |
| 1729180500 | 13.375 | 0.41 | 3.20 | 13.02 | 13.455 | 13.02 | 5852141 |
| 1729094100 | 12.96 | 0.01 | 0.08 | 12.915 | 12.975 | 12.87 | 1432303 |
| 1729007700 | 12.95 | 0.02 | 0.15 | 12.98 | 13.02 | 12.885 | 1912819 |
| 1728921300 | 12.93 | 0.12 | 0.94 | 12.82 | 12.94 | 12.75 | 1966889 |
| 1728662100 | 12.81 | 0.11 | 0.83 | 12.72 | 12.835 | 12.72 | 1582248 |
| 1728575700 | 12.705 | 0.03 | 0.24 | 12.675 | 12.785 | 12.675 | 1759087 |
| 1728489300 | 12.675 | -0.04 | -0.28 | 12.73 | 12.765 | 12.51 | 2023482 |
| 1728402900 | 12.71 | 0.14 | 1.11 | 12.5 | 12.735 | 12.485 | 2228062 |
| 1728316500 | 12.57 | 0.04 | 0.28 | 12.55 | 12.61 | 12.465 | 1364326 |
| 1728057300 | 12.535 | 0.18 | 1.46 | 12.39 | 12.56 | 12.375 | 1319075 |
| 1727970900 | 12.355 | -0.29 | -2.25 | 12.645 | 12.66 | 12.335 | 2461028 |
| 1727884500 | 12.64 | 0.09 | 0.68 | 12.565 | 12.66 | 12.535 | 1615680 |
| 1727798100 | 12.555 | 0.01 | 0.08 | 12.63 | 12.69 | 12.49 | 1812001 |
| 1727711700 | 12.545 | -0.14 | -1.10 | 12.63 | 12.65 | 12.5 | 2178632 |
| 1727452500 | 12.685 | 0.07 | 0.55 | 12.585 | 12.73 | 12.575 | 1800424 |
| 1727366100 | 12.615 | 0.15 | 1.16 | 12.54 | 12.64 | 12.51 | 1941915 |
| 1727279700 | 12.47 | 0.01 | 0.04 | 12.41 | 12.525 | 12.355 | 1250582 |
| 1727193300 | 12.465 | 0.1 | 0.77 | 12.45 | 12.55 | 12.285 | 2528044 |
| 1727106900 | 12.37 | -0.01 | -0.08 | 12.37 | 12.4 | 12.275 | 1460953 |
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
