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 | 0.56 | 4.42687747036 | 12.65 | 13.22 | 12.45 | 25455 | 12.8285645 | DE |
| 4 | -0.185 | -1.38111235536 | 13.395 | 13.595 | 12.4 | 23811 | 12.85632031 | DE |
| 12 | 1.36 | 11.4767932489 | 11.85 | 14.295 | 11.83 | 33762 | 13.12574449 | DE |
| 26 | 3.16 | 31.4427860697 | 10.05 | 14.295 | 9.246 | 54932 | 11.08130519 | DE |
| 52 | 3.894 | 41.7990553886 | 9.316 | 14.295 | 7.616 | 106868 | 9.50130374 | DE |
| 156 | -85.69 | -86.6430738119 | 98.9 | 103.4 | 5.592 | 440099 | 12.99862336 | DE |
| 260 | -9.94 | -42.9373650108 | 23.15 | 118.8 | 5.592 | 297399 | 17.5705404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 12.85 | -0.01 | -0.08 | 12.87 | 12.985 | 12.725 | 43900 |
| 1721334360 | 12.86 | -0.06 | -0.46 | 12.885 | 12.96 | 12.74 | 13287 |
| 1721248020 | 12.92 | 0.06 | 0.51 | 13.04 | 13.115 | 12.825 | 33176 |
| 1721161560 | 12.855 | 0.3 | 2.39 | 12.555 | 12.865 | 12.495 | 19017 |
| 1721075160 | 12.555 | -0.11 | -0.87 | 12.65 | 12.66 | 12.45 | 17893 |
| 1720815960 | 12.665 | 0.15 | 1.16 | 12.6 | 12.72 | 12.54 | 26634 |
| 1720729560 | 12.52 | -0.08 | -0.60 | 12.585 | 12.75 | 12.44 | 20649 |
| 1720643220 | 12.595 | 0.19 | 1.53 | 12.4 | 12.61 | 12.4 | 13086 |
| 1720556760 | 12.405 | -0.33 | -2.55 | 12.665 | 12.84 | 12.4 | 67773 |
| 1720470360 | 12.73 | -0.16 | -1.24 | 12.825 | 13.075 | 12.71 | 18677 |
| 1720211220 | 12.89 | 0.01 | 0.08 | 12.865 | 13.24 | 12.85 | 17293 |
| 1720124820 | 12.88 | -0.09 | -0.66 | 12.89 | 12.99 | 12.775 | 20808 |
| 1720038420 | 12.965 | 0.02 | 0.12 | 12.9 | 13.045 | 12.885 | 18665 |
| 1719952020 | 12.95 | -0.37 | -2.74 | 13.31 | 13.31 | 12.905 | 19448 |
| 1719865620 | 13.315 | 0.16 | 1.25 | 13.05 | 13.41 | 13.05 | 26209 |
| 1719606420 | 13.15 | -0.05 | -0.34 | 13.175 | 13.45 | 13.06 | 24234 |
| 1719520020 | 13.195 | 0.05 | 0.42 | 13.09 | 13.265 | 13 | 24979 |
| 1719433620 | 13.14 | -0.03 | -0.23 | 13.175 | 13.41 | 13.115 | 14058 |
| 1719347160 | 13.17 | -0.26 | -1.90 | 13.375 | 13.465 | 13.1 | 20740 |
| 1719260820 | 13.425 | -0.05 | -0.37 | 13.395 | 13.595 | 13.32 | 15688 |
| 1719001620 | 13.475 | -0.04 | -0.26 | 13.51 | 13.565 | 13.375 | 14775 |
| 1718915160 | 13.51 | 0.06 | 0.48 | 13.39 | 13.72 | 13.39 | 14475 |
| 1718828820 | 13.445 | -0.22 | -1.61 | 13.59 | 13.59 | 13.37 | 14385 |
| 1718742360 | 13.665 | 0.28 | 2.09 | 13.38 | 13.745 | 13.365 | 14488 |
| 1718656020 | 13.385 | 0.21 | 1.56 | 13.205 | 13.435 | 13.15 | 15955 |
| 1718396820 | 13.18 | -0.46 | -3.37 | 13.655 | 13.745 | 13.035 | 89416 |
| 1718310420 | 13.64 | -0.41 | -2.88 | 13.945 | 14.055 | 13.585 | 40053 |
| 1718224020 | 14.045 | 0.23 | 1.63 | 13.74 | 14.085 | 13.7 | 22230 |
| 1718137620 | 13.82 | -0.44 | -3.09 | 14.255 | 14.295 | 13.705 | 19314 |
| 1718051220 | 14.26 | 0.19 | 1.31 | 14.135 | 14.295 | 14.03 | 27817 |
| 1717792020 | 14.075 | -0.19 | -1.30 | 14.205 | 14.285 | 14.045 | 22473 |
| 1717705620 | 14.26 | 0.3 | 2.11 | 13.98 | 14.26 | 13.98 | 31407 |
| 1717619220 | 13.965 | 0.03 | 0.18 | 13.905 | 14.235 | 13.865 | 43446 |
| 1717532820 | 13.94 | -0.1 | -0.71 | 13.95 | 14.1 | 13.725 | 35024 |
| 1717446420 | 14.04 | 0.05 | 0.39 | 14 | 14.22 | 13.91 | 22861 |
| 1717187220 | 13.985 | 0.02 | 0.18 | 13.905 | 14.015 | 13.71 | 29383 |
| 1717100820 | 13.96 | 0.13 | 0.90 | 13.805 | 14 | 13.75 | 31695 |
| 1717014420 | 13.835 | 0.05 | 0.33 | 13.775 | 13.845 | 13.535 | 38821 |
| 1716928020 | 13.79 | -0.01 | -0.07 | 13.705 | 13.875 | 13.69 | 31140 |
| 1716841560 | 13.8 | 0.01 | 0.07 | 13.705 | 13.88 | 13.7 | 11336 |
| 1716582420 | 13.79 | 0.03 | 0.22 | 13.67 | 13.91 | 13.65 | 22446 |
| 1716496020 | 13.76 | 0.02 | 0.11 | 13.775 | 13.98 | 13.685 | 40655 |
| 1716409620 | 13.745 | 0.5 | 3.78 | 13.215 | 13.845 | 13.19 | 69739 |
| 1716323160 | 13.245 | 0.22 | 1.69 | 13.025 | 13.245 | 12.915 | 46066 |
| 1716236760 | 13.025 | 0.25 | 1.92 | 12.75 | 13.065 | 12.75 | 13157 |
| 1715977620 | 12.78 | -0.22 | -1.65 | 13.03 | 13.155 | 12.735 | 52417 |
| 1715891220 | 12.995 | 0.07 | 0.54 | 12.995 | 13.18 | 12.915 | 80412 |
| 1715804820 | 12.925 | -0.05 | -0.35 | 13.045 | 13.22 | 12.925 | 33938 |
| 1715718420 | 12.97 | 0.09 | 0.66 | 12.845 | 13.045 | 12.845 | 44356 |
| 1715631960 | 12.885 | 0.04 | 0.31 | 12.85 | 12.975 | 12.7 | 45004 |
| 1715372820 | 12.845 | -0.05 | -0.39 | 12.895 | 13.025 | 12.815 | 43382 |
| 1715286420 | 12.895 | 0.15 | 1.18 | 12.675 | 12.895 | 12.675 | 7254 |
| 1715200020 | 12.745 | -0.19 | -1.43 | 12.905 | 12.995 | 12.645 | 34620 |
| 1715113620 | 12.93 | 0.06 | 0.47 | 12.865 | 13 | 12.8 | 28604 |
| 1715027220 | 12.87 | 0.34 | 2.71 | 12.675 | 12.92 | 12.585 | 41077 |
| 1714768020 | 12.53 | 0.13 | 1.05 | 12.46 | 12.755 | 12.365 | 55689 |
| 1714681560 | 12.4 | 0.16 | 1.27 | 12.25 | 12.485 | 12.15 | 24445 |
| 1714508820 | 12.245 | -0.26 | -2.08 | 12.585 | 12.59 | 12.21 | 70667 |
| 1714422420 | 12.505 | 0.66 | 5.53 | 11.85 | 12.625 | 11.83 | 191313 |
| 1714163220 | 11.85 | 1.45 | 13.94 | 10.445 | 12.095 | 10.22 | 459443 |
| 1714076820 | 10.4 | 0.39 | 3.84 | 9.962 | 10.545 | 9.7319999 | 127082 |
| 1713990420 | 10.015 | -0.2 | -1.91 | 10.15 | 10.199999 | 9.946 | 59083 |
| 1713903960 | 10.21 | 0.36 | 3.65 | 9.8539999 | 10.21 | 9.7479999 | 82932 |
| 1713817560 | 9.85 | -0.35 | -3.43 | 10.255 | 10.574999 | 9.63 | 187685 |
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
