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 | 0.08 | 0.73664825046 | 10.86 | 11.14 | 10.8 | 79299 | 11.00024636 | DE |
| 4 | -0.02 | -0.182481751825 | 10.96 | 11.24 | 10.48 | 91387 | 10.87562352 | DE |
| 12 | -1.3 | -10.6209150327 | 12.24 | 12.44 | 10.48 | 90450 | 11.33726363 | DE |
| 26 | -1.24 | -10.1806239737 | 12.18 | 13.24 | 10.48 | 74874 | 11.7549988 | DE |
| 52 | -1.85 | -14.4644253323 | 12.79 | 14.96 | 10.48 | 81560 | 12.5453142 | DE |
| 156 | -6.18 | -36.0981308411 | 17.12 | 19.44 | 9.965 | 95762 | 13.56367594 | DE |
| 260 | -5.86 | -34.880952381 | 16.8 | 19.76 | 8.55 | 107305 | 14.02737363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 10.94 | -0.02 | -0.18 | 11 | 11.02 | 10.92 | 24843 |
| 1734975000 | 10.96 | -0.02 | -0.18 | 10.96 | 11 | 10.88 | 43970 |
| 1734715800 | 10.98 | -0.02 | -0.18 | 10.94 | 11 | 10.8 | 115982 |
| 1734629400 | 11 | -0.08 | -0.72 | 11 | 11.1 | 10.88 | 69113 |
| 1734543000 | 11.08 | 0.1 | 0.91 | 11 | 11.14 | 11 | 75247 |
| 1734456600 | 10.98 | 0.1 | 0.92 | 10.86 | 11.06 | 10.84 | 92182 |
| 1734370200 | 10.88 | -0.34 | -3.03 | 11.16 | 11.18 | 10.86 | 155144 |
| 1734111000 | 11.22 | 0.08 | 0.72 | 11.16 | 11.24 | 11.16 | 83037 |
| 1734024600 | 11.14 | 0.02 | 0.18 | 11.16 | 11.16 | 11.02 | 81649 |
| 1733938200 | 11.12 | 0.1 | 0.91 | 10.98 | 11.18 | 10.98 | 83870 |
| 1733851800 | 11.02 | -0.06 | -0.54 | 11.08 | 11.08 | 10.98 | 62170 |
| 1733765400 | 11.08 | 0.12 | 1.09 | 11 | 11.08 | 10.96 | 84351 |
| 1733506200 | 10.96 | 0.14 | 1.29 | 10.86 | 10.98 | 10.84 | 81050 |
| 1733419800 | 10.82 | 0.16 | 1.50 | 10.7 | 10.82 | 10.68 | 81344 |
| 1733333400 | 10.66 | 0.16 | 1.52 | 10.5 | 10.7 | 10.5 | 95001 |
| 1733247000 | 10.5 | 0 | 0.00 | 10.5 | 10.6 | 10.48 | 102970 |
| 1733160600 | 10.5 | -0.38 | -3.49 | 10.68 | 10.82 | 10.5 | 178409 |
| 1732901400 | 10.88 | 0.1 | 0.93 | 10.78 | 10.88 | 10.76 | 71333 |
| 1732815000 | 10.78 | 0.02 | 0.19 | 10.76 | 10.84 | 10.74 | 73473 |
| 1732728600 | 10.76 | -0.08 | -0.74 | 10.8 | 10.82 | 10.66 | 117178 |
| 1732642200 | 10.84 | -0.2 | -1.81 | 10.96 | 10.96 | 10.8 | 80265 |
| 1732555800 | 11.04 | 0.12 | 1.10 | 10.96 | 11.06 | 10.82 | 144520 |
| 1732296600 | 10.92 | 0.04 | 0.37 | 10.9 | 10.98 | 10.74 | 77063 |
| 1732210200 | 10.88 | -0.02 | -0.18 | 10.88 | 10.96 | 10.82 | 83022 |
| 1732123800 | 10.9 | -0.06 | -0.55 | 11 | 11.04 | 10.84 | 73225 |
| 1732037400 | 10.96 | 0.02 | 0.18 | 10.94 | 10.98 | 10.74 | 89217 |
| 1731951000 | 10.94 | -0.02 | -0.18 | 10.96 | 11 | 10.9 | 102055 |
| 1731691800 | 10.96 | 0 | 0.00 | 10.94 | 11.08 | 10.9 | 121012 |
| 1731605400 | 10.96 | 0.16 | 1.48 | 10.86 | 11.04 | 10.74 | 123090 |
| 1731519000 | 10.8 | -0.1 | -0.92 | 10.9 | 10.94 | 10.7 | 89481 |
| 1731432600 | 10.9 | -0.22 | -1.98 | 11.06 | 11.08 | 10.88 | 94735 |
| 1731346200 | 11.12 | 0.08 | 0.72 | 11.08 | 11.18 | 11.08 | 65121 |
| 1731087000 | 11.04 | -0.06 | -0.54 | 11.1 | 11.16 | 11.02 | 118927 |
| 1731000600 | 11.1 | 0.1 | 0.91 | 11.02 | 11.14 | 11.02 | 69698 |
| 1730914200 | 11 | -0.2 | -1.79 | 11.24 | 11.34 | 10.98 | 124210 |
| 1730827800 | 11.2 | -0.12 | -1.06 | 11.32 | 11.4 | 11.2 | 67966 |
| 1730741400 | 11.32 | -0.04 | -0.35 | 11.36 | 11.52 | 11.3 | 85952 |
| 1730482200 | 11.36 | -0.2 | -1.73 | 11.54 | 11.6 | 11.36 | 136036 |
| 1730395800 | 11.56 | -0.04 | -0.34 | 11.62 | 11.72 | 11.54 | 117386 |
| 1730309400 | 11.6 | -0.52 | -4.29 | 11.76 | 11.8 | 11.58 | 297055 |
| 1730223000 | 12.12 | -0.04 | -0.33 | 12.2 | 12.26 | 12.12 | 46211 |
| 1730136600 | 12.16 | 0.12 | 1.00 | 12.08 | 12.2 | 12.04 | 108123 |
| 1729873800 | 12.04 | -0.06 | -0.50 | 12.08 | 12.14 | 12 | 93668 |
| 1729787400 | 12.1 | 0.02 | 0.17 | 12.08 | 12.2 | 12.08 | 28493 |
| 1729701000 | 12.08 | -0.14 | -1.15 | 12.16 | 12.26 | 12.08 | 48853 |
| 1729614600 | 12.22 | -0.04 | -0.33 | 12.26 | 12.26 | 12.1 | 66907 |
| 1729528200 | 12.26 | 0 | 0.00 | 12.24 | 12.36 | 12.18 | 57019 |
| 1729269000 | 12.26 | -0.02 | -0.16 | 12.3 | 12.44 | 12.24 | 42293 |
| 1729182600 | 12.28 | 0.14 | 1.15 | 12.2 | 12.38 | 12.18 | 56391 |
| 1729096200 | 12.14 | 0 | 0.00 | 12.1 | 12.2 | 12.08 | 44116 |
| 1729009800 | 12.14 | 0.04 | 0.33 | 12.16 | 12.22 | 12.06 | 45797 |
| 1728923400 | 12.1 | -0.12 | -0.98 | 12.02 | 12.16 | 12.02 | 75438 |
| 1728664200 | 12.22 | -0.04 | -0.33 | 12.2 | 12.26 | 12.04 | 146615 |
| 1728577800 | 12.26 | -0.06 | -0.49 | 12.3 | 12.4 | 12.22 | 48417 |
| 1728491400 | 12.32 | 0.04 | 0.33 | 12.26 | 12.36 | 12.2 | 71862 |
| 1728405000 | 12.28 | 0.06 | 0.49 | 12.18 | 12.3 | 12.08 | 44962 |
| 1728318600 | 12.22 | 0.06 | 0.49 | 12.26 | 12.3 | 12.12 | 50105 |
| 1728059400 | 12.16 | 0.3 | 2.53 | 11.9 | 12.22 | 11.9 | 106725 |
| 1727973000 | 11.86 | -0.16 | -1.33 | 12 | 12.04 | 11.82 | 131522 |
| 1727886600 | 12.02 | 0.02 | 0.17 | 12 | 12.12 | 11.96 | 85444 |
| 1727800200 | 12 | -0.18 | -1.48 | 12.24 | 12.32 | 12 | 119580 |
| 1727713800 | 12.18 | -0.38 | -3.03 | 12.58 | 12.58 | 12.18 | 96871 |
| 1727454600 | 12.56 | -0.12 | -0.95 | 12.68 | 12.7 | 12.5 | 62087 |
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
