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 | -0.715 | -5.2962962963 | 13.5 | 14.05 | 12.715 | 143932 | 13.54462662 | DE |
| 4 | -1.94 | -13.1748726655 | 14.725 | 15.97 | 12.715 | 165620 | 14.36520767 | DE |
| 12 | -4.204999 | -24.7498484255 | 16.989999 | 17.695 | 12.715 | 181584 | 15.16451853 | DE |
| 26 | -10.955 | -46.1457455771 | 23.74 | 23.79 | 12.715 | 160779 | 17.65343497 | DE |
| 52 | -17.915 | -58.3550488599 | 30.7 | 39.65 | 12.715 | 153545 | 22.14714664 | DE |
| 156 | -8.855 | -40.9195933457 | 21.64 | 39.65 | 12.715 | 394469 | 24.48248097 | DE |
| 260 | 4.479 | 53.9248735854 | 8.306 | 39.65 | 6.01 | 562389 | 18.44579725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 13.105 | -0.18 | -1.32 | 13.27 | 13.33 | 12.95 | 130808 |
| 1732051620 | 13.28 | -0.6 | -4.29 | 13.895 | 13.925 | 13.11 | 183611 |
| 1731965220 | 13.875 | 0.14 | 0.98 | 13.955 | 14.05 | 13.705 | 67833 |
| 1731705960 | 13.74 | -0.08 | -0.54 | 13.815 | 13.965 | 13.58 | 100551 |
| 1731619560 | 13.815 | -0.04 | -0.25 | 13.5 | 14.035 | 13.135 | 236857 |
| 1731533160 | 13.85 | -0.36 | -2.50 | 14.25 | 14.295 | 13.58 | 201924 |
| 1731446820 | 14.205 | -0.26 | -1.80 | 14.38 | 14.69 | 14.045 | 107795 |
| 1731360420 | 14.465 | 0.13 | 0.87 | 14.31 | 14.715 | 14.225 | 146184 |
| 1731101220 | 14.34 | -0.26 | -1.78 | 14.735 | 14.865 | 14.305 | 104939 |
| 1731014760 | 14.6 | 0.13 | 0.86 | 14.09 | 14.87 | 14.01 | 147177 |
| 1730928360 | 14.475 | -0.61 | -4.01 | 15.055 | 15.315 | 14.255 | 171224 |
| 1730841960 | 15.08 | 0.46 | 3.11 | 14.635 | 15.195 | 14.625 | 131320 |
| 1730755560 | 14.625 | 0.13 | 0.90 | 14.51 | 15.085 | 14.43 | 135253 |
| 1730496360 | 14.495 | -0.12 | -0.79 | 14.27 | 14.75 | 13.87 | 269134 |
| 1730409960 | 14.61 | -0.49 | -3.25 | 14.48 | 15.97 | 14.1 | 461850 |
| 1730323560 | 15.1 | 0.07 | 0.50 | 14.98 | 15.1 | 14.66 | 126632 |
| 1730237160 | 15.025 | 0.35 | 2.39 | 14.67 | 15.135 | 14.5 | 202999 |
| 1730150760 | 14.675 | -0.16 | -1.05 | 15.095 | 15.25 | 14.515 | 206928 |
| 1729888020 | 14.83 | 0.05 | 0.34 | 14.825 | 15.085 | 14.59 | 81096 |
| 1729801560 | 14.78 | 0.15 | 1.03 | 14.725 | 14.895 | 14.6 | 98285 |
| 1729715160 | 14.63 | -0.17 | -1.15 | 14.805 | 15.15 | 14.605 | 149344 |
| 1729628760 | 14.8 | 0.13 | 0.85 | 14.725 | 14.86 | 14.54 | 70267 |
| 1729542360 | 14.675 | -0.17 | -1.15 | 14.85 | 14.895 | 14.605 | 92382 |
| 1729283160 | 14.845 | 0.34 | 2.31 | 14.595 | 15.09 | 14.5 | 161884 |
| 1729196760 | 14.51 | -0.11 | -0.75 | 14.695 | 14.915 | 14.51 | 151981 |
| 1729110360 | 14.62 | 0.12 | 0.83 | 14.6 | 14.935 | 14.305 | 143121 |
| 1729023960 | 14.5 | -0.38 | -2.52 | 14.87 | 15.54 | 14.43 | 399297 |
| 1728937620 | 14.875 | 0.13 | 0.85 | 14.785 | 14.975 | 14.4 | 189806 |
| 1728678360 | 14.75 | -0.04 | -0.24 | 14.7 | 14.8 | 14.35 | 106649 |
| 1728591960 | 14.785 | 0.02 | 0.14 | 14.745 | 14.795 | 14.305 | 221597 |
| 1728505560 | 14.765 | -0.48 | -3.15 | 14.9 | 14.96 | 14.54 | 349307 |
| 1728419160 | 15.245 | -0.1 | -0.62 | 15.34 | 15.375 | 15 | 170584 |
| 1728332760 | 15.34 | -0.51 | -3.19 | 15.9 | 15.9 | 15.05 | 268330 |
| 1728073560 | 15.845 | 0.28 | 1.77 | 15.695 | 16.015 | 15.55 | 79527 |
| 1727987220 | 15.57 | -0.23 | -1.46 | 15.655 | 15.92 | 15.36 | 107600 |
| 1727900820 | 15.8 | 0.26 | 1.64 | 15.6 | 15.985 | 15.47 | 146806 |
| 1727814420 | 15.545 | -0.55 | -3.42 | 16.075 | 16.195 | 15.5 | 156981 |
| 1727728020 | 16.094999 | -0.01 | -0.06 | 16.094999 | 16.19 | 15.93 | 150031 |
| 1727468760 | 16.105 | -0.22 | -1.32 | 16.285 | 16.55 | 15.85 | 247858 |
| 1727382360 | 16.32 | 0.48 | 3.00 | 16.024999 | 16.64 | 16.024999 | 295564 |
| 1727295960 | 15.845 | 0.1 | 0.60 | 15.495 | 16.03 | 15.45 | 175322 |
| 1727209560 | 15.75 | 0.07 | 0.45 | 15.68 | 16.184999 | 15.575 | 119775 |
| 1727123160 | 15.68 | 0.17 | 1.10 | 15.685 | 15.86 | 15.35 | 116312 |
| 1726864020 | 15.51 | -0.58 | -3.57 | 16.04 | 16.085 | 15.365 | 174415 |
| 1726777560 | 16.085 | -0.11 | -0.65 | 16.415 | 16.45 | 16.024999 | 155044 |
| 1726691220 | 16.19 | -0.02 | -0.12 | 16.12 | 16.385 | 15.705 | 110931 |
| 1726604760 | 16.21 | 0.34 | 2.11 | 15.79 | 16.35 | 15.77 | 183549 |
| 1726518420 | 15.875 | -0.42 | -2.58 | 16.445 | 16.495 | 15.665 | 224729 |
| 1726259160 | 16.295 | 0.4 | 2.52 | 15.945 | 16.32 | 15.73 | 174401 |
| 1726172760 | 15.895 | 0.8 | 5.26 | 15.195 | 15.905 | 15.16 | 344039 |
| 1726086360 | 15.1 | -0.49 | -3.11 | 15.44 | 15.995 | 13.905 | 603876 |
| 1725999960 | 15.585 | 0.17 | 1.07 | 15.28 | 15.68 | 15.16 | 111529 |
| 1725913620 | 15.42 | 0.16 | 1.08 | 15.285 | 15.445 | 15.07 | 125176 |
| 1725654360 | 15.255 | -0.37 | -2.34 | 15.52 | 15.65 | 15.035 | 150309 |
| 1725567960 | 15.62 | 0.2 | 1.30 | 15.44 | 15.81 | 15.245 | 98476 |
| 1725481560 | 15.42 | -0.3 | -1.91 | 15.48 | 15.65 | 14.91 | 296966 |
| 1725395160 | 15.72 | -1.23 | -7.23 | 16.89 | 17.059999 | 15.605 | 364969 |
| 1725308760 | 16.945 | -0.43 | -2.47 | 17.3 | 17.45 | 16.805 | 109837 |
| 1725049560 | 17.375 | -0.13 | -0.71 | 17.595 | 17.645 | 17.175 | 99274 |
| 1724963160 | 17.5 | 0.41 | 2.40 | 16.989999 | 17.695 | 16.774999 | 184823 |
| 1724876760 | 17.09 | -0.2 | -1.13 | 17.305 | 17.41 | 16.905 | 137024 |
| 1724790420 | 17.285 | -0.01 | -0.06 | 17.21 | 17.559999 | 17.05 | 111445 |
| 1724704020 | 17.295 | -0.24 | -1.34 | 17.5 | 17.555 | 17.11 | 114326 |
| 1724444820 | 17.53 | -0.01 | -0.06 | 17.524999 | 17.63 | 16.96 | 225188 |
| 1724358420 | 17.54 | -0.82 | -4.47 | 18.149999 | 18.295 | 17.524999 | 290492 |
| 1724271960 | 18.36 | 0.02 | 0.14 | 18.35 | 18.585 | 18.1 | 42853 |
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
