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 | 0.3 | 2.63157894737 | 11.4 | 11.7 | 11.05 | 2113 | 11.38699716 | DE |
| 4 | -1 | -7.87401574803 | 12.7 | 12.8 | 11.05 | 3655 | 12.24339286 | DE |
| 12 | -1.75 | -13.0111524164 | 13.45 | 14.5 | 11.05 | 3054 | 12.96770083 | DE |
| 26 | -4 | -25.4777070064 | 15.7 | 16.25 | 11.05 | 5049 | 14.10157369 | DE |
| 52 | -2.55 | -17.8947368421 | 14.25 | 16.3 | 11.05 | 4548 | 13.7568673 | DE |
| 156 | -17.3 | -59.6551724138 | 29 | 31.9 | 11.05 | 4485 | 18.32252805 | DE |
| 260 | 1.2 | 11.4285714286 | 10.5 | 31.9 | 8.65 | 3978 | 18.57138622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 11.7 | 0.4 | 3.54 | 11.35 | 11.7 | 11.35 | 1513 |
| 1721665800 | 11.3 | 0.1 | 0.89 | 11.2 | 11.4 | 11.05 | 2517 |
| 1721406600 | 11.2 | -0.1 | -0.88 | 11.3 | 11.4 | 11.05 | 4661 |
| 1721320200 | 11.3 | -0.05 | -0.44 | 11.35 | 11.4 | 11.3 | 1820 |
| 1721233800 | 11.35 | -0.05 | -0.44 | 11.4 | 11.5 | 11.35 | 2602 |
| 1721147400 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.3 | 255 |
| 1721061000 | 11.4 | -0.05 | -0.44 | 11.45 | 11.45 | 11.3 | 2358 |
| 1720801800 | 11.45 | -0.05 | -0.43 | 11.5 | 11.5 | 11.4 | 766 |
| 1720715400 | 11.5 | -0.1 | -0.86 | 11.6 | 11.6 | 11.35 | 1322 |
| 1720629000 | 11.6 | -0.3 | -2.52 | 11.8 | 11.9 | 11.05 | 5967 |
| 1720542600 | 11.9 | -0.5 | -4.03 | 12.4 | 12.4 | 11.9 | 3803 |
| 1720456200 | 12.4 | -0.15 | -1.20 | 12.55 | 12.6 | 12.2 | 6616 |
| 1720197000 | 12.55 | -0.05 | -0.40 | 12.6 | 12.65 | 12.5 | 955 |
| 1720110600 | 12.6 | -0.1 | -0.79 | 12.65 | 12.7 | 12.5 | 4122 |
| 1720024200 | 12.7 | -0.05 | -0.39 | 12.75 | 12.8 | 12.65 | 2582 |
| 1719937800 | 12.75 | -0.05 | -0.39 | 12.8 | 12.8 | 12.7 | 647 |
| 1719851400 | 12.8 | 0.2 | 1.59 | 12.6 | 12.8 | 12.55 | 1924 |
| 1719592200 | 12.6 | -0.1 | -0.79 | 12.7 | 12.8 | 12.5 | 27469 |
| 1719505800 | 12.7 | 0 | 0.00 | 12.7 | 12.8 | 12.6 | 1653 |
| 1719419400 | 12.7 | 0 | 0.00 | 12.7 | 12.8 | 12.65 | 549 |
| 1719333000 | 12.7 | -0.1 | -0.78 | 12.8 | 12.8 | 12.65 | 1108 |
| 1719246600 | 12.8 | 0.5 | 4.07 | 12.3 | 12.8 | 12.3 | 2707 |
| 1718987400 | 12.3 | 0 | 0.00 | 12.3 | 12.5 | 12.25 | 1841 |
| 1718901000 | 12.3 | 0.05 | 0.41 | 12.25 | 12.45 | 12.25 | 1544 |
| 1718814600 | 12.25 | -0.05 | -0.41 | 12.35 | 12.4 | 12.25 | 1356 |
| 1718728200 | 12.3 | -0.2 | -1.60 | 12.5 | 12.5 | 12.3 | 1062 |
| 1718641800 | 12.5 | 0 | 0.00 | 12.5 | 12.6 | 12.4 | 2661 |
| 1718382600 | 12.5 | -0.5 | -3.85 | 12.8 | 12.9 | 12.45 | 3871 |
| 1718296200 | 13 | -0.2 | -1.52 | 13.2 | 13.2 | 12.7 | 3578 |
| 1718209800 | 13.2 | -0.55 | -4.00 | 13.75 | 13.75 | 12.95 | 8485 |
| 1718123400 | 13.75 | 0.15 | 1.10 | 13.65 | 13.75 | 13.65 | 772 |
| 1718037000 | 13.6 | -0.35 | -2.51 | 13.6 | 13.75 | 13.6 | 2049 |
| 1717777800 | 13.95 | -0.5 | -3.46 | 14.45 | 14.45 | 13.9 | 3323 |
| 1717691400 | 14.45 | 0.3 | 2.12 | 14.4 | 14.45 | 14.2 | 707 |
| 1717605000 | 14.15 | 0.05 | 0.35 | 14.2 | 14.5 | 14.15 | 2147 |
| 1717518600 | 14.1 | 0.1 | 0.71 | 13.95 | 14.2 | 13.95 | 1074 |
| 1717432200 | 14 | 0.05 | 0.36 | 13.95 | 14 | 13.95 | 1104 |
| 1717173000 | 13.95 | 0 | 0.00 | 14 | 14 | 13.95 | 646 |
| 1717086600 | 13.95 | -0.05 | -0.36 | 14 | 14 | 13.95 | 45 |
| 1717000200 | 14 | 0 | 0.00 | 14.05 | 14.1 | 14 | 1107 |
| 1716913800 | 14 | -0.1 | -0.71 | 14.1 | 14.35 | 14 | 1955 |
| 1716827400 | 14.1 | 0.4 | 2.92 | 13.7 | 14.1 | 13.7 | 2280 |
| 1716568200 | 13.7 | 0.1 | 0.74 | 13.6 | 13.75 | 13.55 | 1961 |
| 1716481800 | 13.6 | 0.1 | 0.74 | 13.5 | 13.75 | 13.5 | 5708 |
| 1716395400 | 13.5 | -0.2 | -1.46 | 13.7 | 13.7 | 13.5 | 1952 |
| 1716309000 | 13.7 | -0.05 | -0.36 | 13.75 | 13.75 | 13.7 | 780 |
| 1716222600 | 13.75 | 0.05 | 0.36 | 13.7 | 13.75 | 13.6 | 1017 |
| 1715963400 | 13.7 | 0.05 | 0.37 | 13.55 | 13.7 | 13.4 | 2100 |
| 1715877000 | 13.65 | -0.1 | -0.73 | 13.7 | 13.7 | 13.5 | 408 |
| 1715790600 | 13.75 | 0.15 | 1.10 | 13.6 | 13.75 | 13.55 | 1255 |
| 1715704200 | 13.6 | -0.05 | -0.37 | 13.7 | 13.75 | 13.5 | 1225 |
| 1715617800 | 13.65 | 0 | 0.00 | 13.65 | 13.7 | 13.65 | 1039 |
| 1715358600 | 13.65 | 0.05 | 0.37 | 13.6 | 14 | 13.3 | 8160 |
| 1715272200 | 13.6 | -0.15 | -1.09 | 13.75 | 14 | 13.55 | 5085 |
| 1715185800 | 13.75 | 0.3 | 2.23 | 13.55 | 13.75 | 13.45 | 1587 |
| 1715099400 | 13.45 | -0.35 | -2.54 | 13.8 | 13.9 | 13.45 | 6896 |
| 1715013000 | 13.8 | 0.15 | 1.10 | 13.65 | 13.8 | 13.65 | 11082 |
| 1714753800 | 13.65 | 0.1 | 0.74 | 13.6 | 13.8 | 13.4 | 8387 |
| 1714667400 | 13.55 | 0.15 | 1.12 | 13.45 | 13.7 | 13.45 | 810 |
| 1714494600 | 13.4 | -0.3 | -2.19 | 13.85 | 13.85 | 13.2 | 2738 |
| 1714408200 | 13.7 | -0.3 | -2.14 | 13.95 | 14 | 13.7 | 1346 |
| 1714149000 | 14 | 0.15 | 1.08 | 13.85 | 14 | 13.85 | 1043 |
| 1714062600 | 13.85 | -0.3 | -2.12 | 14.15 | 14.15 | 13.75 | 2866 |
| 1713976200 | 14.15 | -0.05 | -0.35 | 14.2 | 14.2 | 14.05 | 1089 |
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
