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 | -0.63 | -4.33138535579 | 14.545 | 14.64 | 13.63 | 11132 | 13.96917784 | DE |
| 4 | 0.31 | 2.27857405366 | 13.605 | 14.845 | 13.53 | 8112 | 14.13134737 | DE |
| 12 | -2.065 | -12.9224030038 | 15.98 | 17.055 | 13.15 | 11354 | 14.5224108 | DE |
| 26 | -1.86 | -11.7908082409 | 15.775 | 17.055 | 13.15 | 9480 | 15.04716089 | DE |
| 52 | -4.335 | -23.7534246575 | 18.25 | 18.55 | 13.15 | 6591 | 15.4897328 | DE |
| 156 | -1.96 | -12.3464566929 | 15.875 | 21.35 | 13.15 | 5601 | 16.43346767 | DE |
| 260 | -3.565 | -20.3947368421 | 17.48 | 21.35 | 12.085 | 6007 | 15.80109084 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 13.775 | -0.07 | -0.51 | 13.84 | 13.95 | 13.76 | 5895 |
| 1722284760 | 13.845 | -0.12 | -0.86 | 13.94 | 14.01 | 13.755 | 6680 |
| 1722025620 | 13.965 | 0.04 | 0.25 | 13.905 | 13.975 | 13.64 | 15796 |
| 1721939160 | 13.93 | -0.55 | -3.77 | 14.355 | 14.355 | 13.63 | 21582 |
| 1721852820 | 14.475 | -0.17 | -1.13 | 14.545 | 14.64 | 14.34 | 5705 |
| 1721766420 | 14.64 | -0.06 | -0.41 | 14.835 | 14.835 | 14.64 | 5476 |
| 1721679960 | 14.7 | 0 | 0.00 | 14.685 | 14.845 | 14.685 | 6632 |
| 1721420760 | 14.7 | 0.12 | 0.82 | 14.65 | 14.715 | 14.57 | 1761 |
| 1721334360 | 14.58 | 0.23 | 1.57 | 14.465 | 14.645 | 14.41 | 11449 |
| 1721248020 | 14.355 | 0.14 | 0.95 | 14.145 | 14.475 | 14.085 | 11590 |
| 1721161560 | 14.22 | 0.11 | 0.78 | 14.095 | 14.22 | 14.035 | 2015 |
| 1721075160 | 14.11 | -0.03 | -0.18 | 14.15 | 14.25 | 14.09 | 2354 |
| 1720815960 | 14.135 | -0.16 | -1.08 | 14.27 | 14.3 | 14.135 | 3642 |
| 1720729560 | 14.29 | 0.14 | 0.95 | 14.1 | 14.31 | 14.1 | 3527 |
| 1720643220 | 14.155 | 0.08 | 0.57 | 14.055 | 14.155 | 13.99 | 4537 |
| 1720556760 | 14.075 | 0.01 | 0.07 | 14.07 | 14.15 | 13.88 | 2471 |
| 1720470360 | 14.065 | -0.1 | -0.67 | 14.185 | 14.235 | 14.005 | 13111 |
| 1720211220 | 14.16 | 0.06 | 0.46 | 14.155 | 14.245 | 14.08 | 8919 |
| 1720124820 | 14.095 | 0.35 | 2.55 | 13.74 | 14.14 | 13.695 | 13125 |
| 1720038420 | 13.745 | 0.25 | 1.89 | 13.605 | 13.775 | 13.53 | 15971 |
| 1719952020 | 13.49 | -0.13 | -0.92 | 13.675 | 13.92 | 13.3 | 25127 |
| 1719865620 | 13.615 | 0.34 | 2.56 | 13.54 | 13.9 | 13.44 | 17635 |
| 1719606420 | 13.275 | -0.09 | -0.67 | 13.4 | 13.48 | 13.15 | 14559 |
| 1719520020 | 13.365 | -0.18 | -1.33 | 13.565 | 13.565 | 13.325 | 12217 |
| 1719433620 | 13.545 | -0.46 | -3.25 | 13.96 | 13.995 | 13.44 | 9352 |
| 1719347160 | 14 | 0.15 | 1.05 | 13.845 | 14.3 | 13.72 | 15290 |
| 1719260820 | 13.855 | 0.04 | 0.33 | 13.78 | 13.905 | 13.735 | 6385 |
| 1719001620 | 13.81 | -0.12 | -0.86 | 13.96 | 13.96 | 13.75 | 14324 |
| 1718915160 | 13.93 | -0.02 | -0.14 | 13.955 | 14.02 | 13.845 | 10893 |
| 1718828820 | 13.95 | -0.05 | -0.36 | 14.025 | 14.095 | 13.885 | 9671 |
| 1718742360 | 14 | -0.77 | -5.18 | 14.715 | 14.715 | 13.17 | 122607 |
| 1718656020 | 14.765 | 0.29 | 1.97 | 14.51 | 14.765 | 14.18 | 7252 |
| 1718396820 | 14.48 | -0.17 | -1.16 | 14.705 | 14.705 | 14.295 | 10653 |
| 1718310420 | 14.65 | -0.14 | -0.95 | 14.835 | 14.835 | 14.55 | 12433 |
| 1718224020 | 14.79 | -0.08 | -0.54 | 14.955 | 14.995 | 14.77 | 5860 |
| 1718137620 | 14.87 | 0.16 | 1.09 | 14.755 | 14.89 | 14.6 | 16859 |
| 1718051220 | 14.71 | -0.18 | -1.21 | 14.795 | 14.86 | 14.535 | 14587 |
| 1717792020 | 14.89 | -0.09 | -0.57 | 14.955 | 14.955 | 14.69 | 5322 |
| 1717705620 | 14.975 | -0.05 | -0.33 | 15.09 | 15.09 | 14.74 | 14999 |
| 1717619220 | 15.025 | -0.13 | -0.86 | 15.24 | 15.24 | 14.98 | 2142 |
| 1717532820 | 15.155 | -0.16 | -1.04 | 15.415 | 15.415 | 15.07 | 8524 |
| 1717446420 | 15.315 | 0.24 | 1.63 | 15.17 | 15.525 | 15.11 | 7760 |
| 1717187220 | 15.07 | 0.11 | 0.74 | 15.035 | 15.07 | 14.87 | 16835 |
| 1717100820 | 14.96 | -0.21 | -1.35 | 15.095 | 15.105 | 14.9 | 12868 |
| 1717014420 | 15.165 | -0.03 | -0.20 | 15.18 | 15.2 | 15.05 | 15831 |
| 1716928020 | 15.195 | -1.18 | -7.23 | 15.505 | 15.595 | 15 | 39452 |
| 1716841560 | 16.379999 | 0.2 | 1.24 | 16.254999 | 16.379999 | 16.18 | 5199 |
| 1716582420 | 16.18 | 0.04 | 0.28 | 16.219999 | 16.29 | 16.12 | 4509 |
| 1716496020 | 16.135 | -0.24 | -1.50 | 16.379999 | 16.425 | 16.135 | 1852 |
| 1716409620 | 16.379999 | 0.08 | 0.49 | 16.335 | 16.379999 | 16.14 | 6091 |
| 1716323160 | 16.3 | -0.06 | -0.37 | 16.305 | 16.305 | 16.14 | 5726 |
| 1716236760 | 16.36 | -0.12 | -0.70 | 16.575 | 16.62 | 16.25 | 3525 |
| 1715977620 | 16.475 | 0.22 | 1.32 | 16.27 | 16.524999 | 16.23 | 5014 |
| 1715891220 | 16.26 | 0.11 | 0.65 | 16.094999 | 16.27 | 16.094999 | 3224 |
| 1715804820 | 16.155 | -0.72 | -4.27 | 16.575 | 16.575 | 16.075 | 9009 |
| 1715718420 | 16.875 | -0.06 | -0.32 | 16.934999 | 17.015 | 16.754999 | 3376 |
| 1715631960 | 16.93 | 0.41 | 2.45 | 16.55 | 17.055 | 16.475 | 20760 |
| 1715372820 | 16.524999 | 0.17 | 1.07 | 16.385 | 16.69 | 16.34 | 7067 |
| 1715286420 | 16.35 | 0.37 | 2.32 | 15.97 | 16.469999 | 15.905 | 3720 |
| 1715200020 | 15.98 | 0.01 | 0.06 | 15.98 | 16.19 | 15.98 | 3202 |
| 1715113620 | 15.97 | 0.16 | 1.01 | 15.805 | 15.97 | 15.79 | 4662 |
| 1715027220 | 15.81 | 0.14 | 0.86 | 15.72 | 15.88 | 15.655 | 11376 |
| 1714768020 | 15.675 | 0.05 | 0.32 | 15.56 | 15.685 | 15.55 | 2667 |
| 1714681560 | 15.625 | -0.16 | -0.98 | 15.9 | 15.94 | 15.515 | 4815 |
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
