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 | 0.2 | 1.44927536232 | 13.8 | 14.1 | 13.8 | 946 | 14.00486155 | DE |
| 4 | 0.5 | 3.7037037037 | 13.5 | 14.1 | 12.7 | 8948 | 12.95958623 | DE |
| 12 | -1.3 | -8.49673202614 | 15.3 | 15.3 | 12.7 | 3906 | 13.331355 | DE |
| 26 | -0.4 | -2.77777777778 | 14.4 | 16.1 | 12.7 | 2796 | 13.9648768 | DE |
| 52 | 1.15 | 8.94941634241 | 12.85 | 16.1 | 12.1 | 2506 | 13.65719839 | DE |
| 156 | -4.78 | -25.4526091587 | 18.78 | 18.96 | 11.5 | 2137 | 14.27278437 | DE |
| 260 | -8 | -36.3636363636 | 22 | 23 | 11.5 | 2270 | 16.12786648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 14 | -0.05 | -0.36 | 14.1 | 14.1 | 14 | 865 |
| 1736443800 | 14.05 | -0.05 | -0.35 | 14.05 | 14.1 | 14.05 | 123 |
| 1736357400 | 14.1 | 0.1 | 0.71 | 14 | 14.1 | 14 | 564 |
| 1736271000 | 14 | -0.05 | -0.36 | 14.05 | 14.05 | 14 | 980 |
| 1736184600 | 14.05 | 0.25 | 1.81 | 13.9 | 14.05 | 13.9 | 2293 |
| 1735925400 | 13.8 | 0.25 | 1.85 | 13.8 | 13.95 | 13.8 | 771 |
| 1735839000 | 13.55 | -0.05 | -0.37 | 13.6 | 13.8 | 13.55 | 1233 |
| 1735666200 | 13.6 | 0.3 | 2.26 | 13.35 | 13.6 | 13.3 | 1684 |
| 1735579800 | 13.3 | 0.4 | 3.10 | 13.4 | 13.4 | 12.95 | 4116 |
| 1735320600 | 12.9 | 0.1 | 0.78 | 12.8 | 12.95 | 12.8 | 1889 |
| 1735061400 | 12.8 | -0.05 | -0.39 | 12.7 | 12.8 | 12.7 | 7617 |
| 1734975000 | 12.85 | 0 | 0.00 | 12.8 | 12.9 | 12.7 | 2586 |
| 1734715800 | 12.85 | 0.05 | 0.39 | 12.8 | 12.9 | 12.7 | 3308 |
| 1734629400 | 12.8 | -0.05 | -0.39 | 12.9 | 12.95 | 12.8 | 3403 |
| 1734543000 | 12.85 | -0.05 | -0.39 | 12.8 | 12.95 | 12.8 | 2540 |
| 1734456600 | 12.9 | -0.1 | -0.77 | 12.95 | 13.05 | 12.8 | 106849 |
| 1734370200 | 13 | -0.05 | -0.38 | 13.1 | 13.2 | 13 | 1797 |
| 1734111000 | 13.05 | -0.25 | -1.88 | 13.5 | 13.5 | 12.85 | 10361 |
| 1734024600 | 13.3 | -0.5 | -3.62 | 13.8 | 13.8 | 13.3 | 4058 |
| 1733938200 | 13.8 | -0.1 | -0.72 | 13.85 | 13.85 | 13.7 | 760 |
| 1733851800 | 13.9 | 0 | 0.00 | 13.85 | 13.9 | 13.75 | 412 |
| 1733765400 | 13.9 | -0.1 | -0.71 | 13.95 | 13.95 | 13.8 | 713 |
| 1733506200 | 14 | -0.1 | -0.71 | 14.1 | 14.3 | 14 | 1730 |
| 1733419800 | 14.1 | 0.15 | 1.08 | 13.95 | 14.1 | 13.95 | 405 |
| 1733333400 | 13.95 | 0.05 | 0.36 | 13.85 | 14.15 | 13.7 | 12823 |
| 1733247000 | 13.9 | -0.3 | -2.11 | 14.25 | 14.45 | 13.7 | 1908 |
| 1733160600 | 14.2 | -0.05 | -0.35 | 14.35 | 14.35 | 14.2 | 622 |
| 1732901400 | 14.25 | 0.15 | 1.06 | 14.25 | 14.55 | 14.2 | 578 |
| 1732815000 | 14.1 | -0.45 | -3.09 | 14.65 | 14.65 | 14 | 2293 |
| 1732728600 | 14.55 | 0.2 | 1.39 | 14.35 | 14.55 | 14.05 | 759 |
| 1732642200 | 14.35 | -0.05 | -0.35 | 14.35 | 14.35 | 14.35 | 1 |
| 1732555800 | 14.4 | -0.15 | -1.03 | 14.45 | 14.55 | 14.35 | 582 |
| 1732296600 | 14.55 | 1.05 | 7.78 | 13.5 | 14.55 | 13.35 | 2441 |
| 1732210200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.4 | 514 |
| 1732123800 | 13.5 | 0.15 | 1.12 | 13.35 | 13.5 | 13.35 | 651 |
| 1732037400 | 13.35 | -0.15 | -1.11 | 13.45 | 13.45 | 13.25 | 2589 |
| 1731951000 | 13.5 | -0.35 | -2.53 | 13.95 | 14 | 13.5 | 3544 |
| 1731691800 | 13.85 | -0.25 | -1.77 | 14.05 | 14.15 | 13.85 | 1990 |
| 1731605400 | 14.1 | -0.7 | -4.73 | 14.4 | 14.4 | 14.1 | 2713 |
| 1731519000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1731432600 | 14.8 | -0.05 | -0.34 | 14.8 | 14.8 | 14.8 | 649 |
| 1731346200 | 14.85 | 0 | 0.00 | 14.95 | 14.95 | 14.85 | 563 |
| 1731087000 | 14.85 | -0.15 | -1.00 | 15 | 15.1 | 14.85 | 921 |
| 1731000600 | 15 | 0.1 | 0.67 | 14.85 | 15 | 14.85 | 185 |
| 1730914200 | 14.9 | -0.3 | -1.97 | 15.2 | 15.2 | 14.9 | 791 |
| 1730827800 | 15.2 | 0.2 | 1.33 | 15.15 | 15.2 | 15.1 | 1572 |
| 1730741400 | 15 | 0 | 0.00 | 15.1 | 15.1 | 15 | 3136 |
| 1730482200 | 15 | 0 | 0.00 | 15 | 15.05 | 15 | 1054 |
| 1730395800 | 15 | -0.1 | -0.66 | 15 | 15 | 15 | 1351 |
| 1730309400 | 15.1 | 0.1 | 0.67 | 15.05 | 15.1 | 15.05 | 101 |
| 1730223000 | 15 | -0.3 | -1.96 | 15.2 | 15.2 | 15 | 925 |
| 1730136600 | 15.3 | 0.3 | 2.00 | 15.05 | 15.3 | 15.05 | 751 |
| 1729873800 | 15 | -0.25 | -1.64 | 15.2 | 15.25 | 15 | 1059 |
| 1729787400 | 15.25 | 0.05 | 0.33 | 15.2 | 15.25 | 15.2 | 542 |
| 1729701000 | 15.2 | 0.05 | 0.33 | 15.15 | 15.2 | 15 | 2427 |
| 1729614600 | 15.15 | -0.1 | -0.66 | 15.2 | 15.2 | 15.1 | 1070 |
| 1729528200 | 15.25 | 0.1 | 0.66 | 15.3 | 15.3 | 15.15 | 1762 |
| 1729269000 | 15.15 | -0.15 | -0.98 | 15.3 | 15.3 | 15.15 | 1270 |
| 1729182600 | 15.3 | 0.05 | 0.33 | 15.3 | 15.3 | 15.2 | 418 |
| 1729096200 | 15.25 | 0.05 | 0.33 | 15.15 | 15.25 | 15.1 | 853 |
| 1729009800 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 214 |
| 1728923400 | 15.2 | 0.05 | 0.33 | 15.15 | 15.2 | 15 | 3146 |
| 1728664200 | 15.15 | 0.05 | 0.33 | 15.15 | 15.2 | 15.15 | 201 |
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
