We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.375 | -2.65486725664 | 14.125 | 14.125 | 13.25 | 147168 | 13.78166118 | DE |
| 4 | 0.375 | 2.80373831776 | 13.375 | 14.5 | 13.25 | 81454 | 13.7703596 | DE |
| 12 | 0.75 | 5.76923076923 | 13 | 14.85 | 12.6 | 152635 | 13.69051131 | DE |
| 26 | 5.375 | 64.1791044776 | 8.375 | 14.85 | 5.2 | 276980 | 10.89727498 | DE |
| 52 | 4.875 | 54.9295774648 | 8.875 | 14.85 | 5.2 | 241527 | 10.06992438 | DE |
| 156 | -1.5 | -9.83606557377 | 15.25 | 20.9 | 5.2 | 172714 | 12.22409754 | DE |
| 260 | 0.25 | 1.85185185185 | 13.5 | 20.9 | 5.2 | 135589 | 12.5699789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 13.75 | 0 | 0.00 | 13.5 | 13.75 | 13.25 | 508968 |
| 1721665800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 8296 |
| 1721406600 | 13.75 | -0.13 | -0.90 | 13.875 | 13.875 | 13.75 | 148109 |
| 1721320200 | 13.875 | -0.25 | -1.77 | 13.875 | 13.875 | 13.875 | 12513 |
| 1721233800 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 57956 |
| 1721147400 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 18147 |
| 1721061000 | 14.125 | 0 | 0.00 | 14.125 | 14.5 | 14.125 | 24015 |
| 1720801800 | 14.125 | 0.13 | 0.89 | 14.125 | 14.125 | 14.125 | 73311 |
| 1720715400 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 304485 |
| 1720629000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 20186 |
| 1720542600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 100911 |
| 1720456200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 138488 |
| 1720197000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 12465 |
| 1720110600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 103234 |
| 1720024200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 9331 |
| 1719937800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 25 |
| 1719851400 | 13.5 | -0.13 | -0.92 | 13.5 | 13.5 | 13.5 | 476 |
| 1719592200 | 13.625 | 0.13 | 0.93 | 13.5 | 13.625 | 13.5 | 76215 |
| 1719505800 | 13.5 | 0.13 | 0.93 | 13.375 | 13.5 | 13.375 | 5838 |
| 1719419400 | 13.375 | -0.13 | -0.93 | 13.375 | 13.375 | 13.375 | 6103 |
| 1719333000 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 346021 |
| 1719246600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 66447 |
| 1718987400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 86814 |
| 1718901000 | 13.75 | 0 | 0.00 | 13.625 | 13.75 | 13.625 | 245661 |
| 1718814600 | 13.75 | 0.63 | 4.76 | 13.375 | 13.75 | 13.375 | 66905 |
| 1718728200 | 13.125 | -0.5 | -3.67 | 13.625 | 13.625 | 13.125 | 406792 |
| 1718641800 | 13.625 | 0 | 0.00 | 13.625 | 13.625 | 13.625 | 10371 |
| 1718382600 | 13.625 | -0.13 | -0.91 | 13.75 | 13.75 | 13.625 | 254403 |
| 1718296200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 5822 |
| 1718209800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 76340 |
| 1718123400 | 13.75 | -0.13 | -0.90 | 13.75 | 13.75 | 13.75 | 17614 |
| 1718037000 | 13.875 | -0.18 | -1.25 | 14.25 | 14.25 | 13.75 | 115391 |
| 1717777800 | 14.05 | -0.2 | -1.40 | 14.25 | 14.25 | 14.05 | 26438 |
| 1717691400 | 14.25 | -0.1 | -0.70 | 14.25 | 14.25 | 14.25 | 9366 |
| 1717605000 | 14.35 | -0.4 | -2.71 | 14.75 | 14.75 | 13.875 | 397001 |
| 1717518600 | 14.75 | 0.05 | 0.34 | 14.625 | 14.75 | 14.625 | 72793 |
| 1717432200 | 14.7 | 0.2 | 1.38 | 14.5 | 14.7 | 14.5 | 197426 |
| 1717173000 | 14.5 | 0.15 | 1.05 | 14.625 | 14.85 | 14.25 | 179645 |
| 1717086600 | 14.35 | -0.15 | -1.03 | 14.25 | 14.625 | 14.25 | 73869 |
| 1717000200 | 14.5 | 0 | 0.00 | 14.25 | 14.5 | 14.25 | 164850 |
| 1716913800 | 14.5 | 0 | 0.00 | 14.25 | 14.5 | 14.25 | 211986 |
| 1716568200 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14.25 | 165419 |
| 1716481800 | 14.25 | -0.38 | -2.56 | 14.375 | 14.375 | 14.25 | 145491 |
| 1716395400 | 14.625 | 0.13 | 0.86 | 14.5 | 14.75 | 14.5 | 202343 |
| 1716309000 | 14.5 | 0.75 | 5.45 | 13.75 | 14.75 | 13.75 | 389692 |
| 1716222600 | 13.75 | 0.25 | 1.85 | 13.375 | 13.75 | 13.375 | 178761 |
| 1715963400 | 13.5 | 0.63 | 4.85 | 12.875 | 13.5 | 12.875 | 432303 |
| 1715877000 | 12.875 | -0.38 | -2.83 | 13.25 | 13.25 | 12.875 | 230807 |
| 1715790600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 46135 |
| 1715704200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 52375 |
| 1715617800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 232179 |
| 1715358600 | 13.25 | 0.15 | 1.15 | 13.1 | 13.25 | 13.1 | 276795 |
| 1715272200 | 13.1 | -0.15 | -1.13 | 13.25 | 13.25 | 13.1 | 193654 |
| 1715185800 | 13.25 | 0.25 | 1.92 | 13 | 13.25 | 12.6 | 538657 |
| 1715099400 | 13 | 0 | 0.00 | 13 | 13.25 | 12.75 | 262659 |
| 1714753800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 212410 |
| 1714667400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 449293 |
| 1714581000 | 13 | 0.5 | 4.00 | 13 | 13 | 13 | 182815 |
| 1714494600 | 12.5 | -0.13 | -0.99 | 12.75 | 13 | 12.5 | 551816 |
| 1714408200 | 12.625 | 0.38 | 3.06 | 12.625 | 12.625 | 12.5 | 749828 |
| 1714149000 | 12.25 | -0.38 | -2.97 | 12.625 | 12.625 | 12.25 | 1024702 |
| 1714062600 | 12.625 | 0.63 | 5.21 | 12.5 | 12.75 | 11.85 | 1038854 |
| 1713976200 | 12 | 0 | 0.00 | 12 | 12.75 | 12 | 1690118 |
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
