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 | 0.1 | 0.629722921914 | 15.88 | 16.5 | 15.8 | 117430 | 16.02155252 | DE |
| 4 | -1.12 | -6.54970760234 | 17.1 | 17.14 | 15.65 | 114083 | 16.39036263 | DE |
| 12 | 0.14 | 0.883838383838 | 15.84 | 18.29 | 15.6 | 152942 | 16.88643311 | DE |
| 26 | 2.28 | 16.6423357664 | 13.7 | 18.29 | 13.12 | 161082 | 15.32313984 | DE |
| 52 | 2.88 | 21.9847328244 | 13.1 | 18.29 | 12.64 | 133271 | 15.06108423 | DE |
| 156 | 2.24 | 16.3027656477 | 13.74 | 19.94 | 11.42 | 149374 | 15.35104271 | DE |
| 260 | -2.67 | -14.3163538874 | 18.65 | 27.92 | 6.99 | 305107 | 14.53860419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 15.85 | -0.23 | -1.43 | 16.09 | 16.09 | 15.8 | 120649 |
| 1713939300 | 16.079999 | -0.07 | -0.43 | 16.2 | 16.5 | 16.059999 | 235104 |
| 1713852900 | 16.149999 | 0.14 | 0.87 | 15.99 | 16.21 | 15.99 | 59093 |
| 1713766500 | 16.01 | 0.17 | 1.07 | 15.88 | 16.09 | 15.83 | 54875 |
| 1713507300 | 15.84 | -0.14 | -0.88 | 16 | 16.04 | 15.65 | 106702 |
| 1713420900 | 15.98 | -0.31 | -1.90 | 16.16 | 16.32 | 15.93 | 114516 |
| 1713334500 | 16.29 | 0.16 | 0.99 | 16.12 | 16.35 | 16.04 | 76643 |
| 1713248100 | 16.129999 | -0.3 | -1.83 | 16.309999 | 16.44 | 16.12 | 133805 |
| 1713161700 | 16.43 | -0.45 | -2.67 | 16.6 | 16.71 | 16.39 | 48674 |
| 1712902500 | 16.88 | 0.11 | 0.66 | 16.51 | 16.94 | 16.5 | 84703 |
| 1712816100 | 16.77 | 0.08 | 0.48 | 16.68 | 16.82 | 16.42 | 120015 |
| 1712729700 | 16.69 | -0.25 | -1.48 | 16.78 | 17 | 16.465 | 174625 |
| 1712643300 | 16.94 | 0.38 | 2.29 | 16.84 | 17.03 | 16.579999 | 90992 |
| 1712553300 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1712294100 | 16.559999 | -0.01 | -0.06 | 16.55 | 16.6 | 16.34 | 105721 |
| 1712207700 | 16.57 | 0.26 | 1.59 | 16.7 | 16.7 | 16.335 | 133038 |
| 1712121300 | 16.309999 | -0.58 | -3.43 | 16.8 | 16.8 | 16.23 | 181055 |
| 1712034900 | 16.89 | -0.23 | -1.34 | 17.1 | 17.14 | 16.85 | 121781 |
| 1711602900 | 17.12 | 0.06 | 0.35 | 17.15 | 17.29 | 16.99 | 125116 |
| 1711516500 | 17.06 | 0.19 | 1.13 | 16.85 | 17.13 | 16.81 | 179987 |
| 1711430100 | 16.87 | 0.05 | 0.30 | 16.85 | 16.9 | 16.78 | 90257 |
| 1711343700 | 16.82 | -0.04 | -0.24 | 16.98 | 17 | 16.795 | 66792 |
| 1711084500 | 16.86 | -0.35 | -2.01 | 17.2 | 17.3 | 16.86 | 56207 |
| 1710998100 | 17.205 | 0.28 | 1.68 | 17.04 | 17.24 | 17.01 | 110772 |
| 1710911700 | 16.92 | -0.08 | -0.47 | 17.05 | 17.06 | 16.86 | 56863 |
| 1710825300 | 17 | -0.04 | -0.23 | 17.14 | 17.19 | 16.99 | 79351 |
| 1710738900 | 17.04 | 0.07 | 0.41 | 16.94 | 17.12 | 16.71 | 124711 |
| 1710479700 | 16.97 | -0.28 | -1.62 | 17.07 | 17.1 | 16.719999 | 192584 |
| 1710393300 | 17.25 | 0.02 | 0.12 | 17.26 | 17.38 | 17.15 | 150278 |
| 1710306900 | 17.23 | 0.05 | 0.29 | 17.16 | 17.43 | 17.09 | 148554 |
| 1710220500 | 17.18 | -0.29 | -1.66 | 17.31 | 17.55 | 17.01 | 152929 |
| 1710134100 | 17.47 | -0.29 | -1.63 | 17.51 | 17.64 | 17.25 | 90906 |
| 1709874900 | 17.76 | 0.25 | 1.43 | 17.53 | 17.9 | 17.35 | 134557 |
| 1709788500 | 17.51 | 0.41 | 2.40 | 17.26 | 17.51 | 17.1 | 194876 |
| 1709702100 | 17.1 | -0.17 | -0.98 | 17.25 | 17.29 | 17.095 | 316940 |
| 1709615700 | 17.27 | -0.06 | -0.32 | 17.27 | 17.27 | 16.94 | 211234 |
| 1709529300 | 17.325 | -0.64 | -3.54 | 17.8 | 17.9 | 17.29 | 167711 |
| 1709270100 | 17.96 | -0.09 | -0.50 | 18 | 18.04 | 17.56 | 155925 |
| 1709183700 | 18.05 | 0.51 | 2.91 | 17.52 | 18.29 | 17.37 | 266546 |
| 1709097300 | 17.54 | 0.07 | 0.40 | 17.5 | 17.75 | 17.33 | 711309 |
| 1709010900 | 17.47 | -0.07 | -0.40 | 17.55 | 17.58 | 16.97 | 402488 |
| 1708924500 | 17.54 | 0.12 | 0.69 | 17.33 | 17.99 | 17.29 | 242433 |
| 1708665300 | 17.42 | 1.42 | 8.88 | 16.55 | 17.5 | 16.55 | 649339 |
| 1708578900 | 16 | 0.15 | 0.95 | 16.1 | 16.1 | 15.84 | 78098 |
| 1708492500 | 15.85 | -0.07 | -0.44 | 16 | 16.09 | 15.81 | 293005 |
| 1708406100 | 15.92 | -0.13 | -0.81 | 15.96 | 16.12 | 15.9 | 73006 |
| 1708319700 | 16.05 | -0.12 | -0.74 | 16.149999 | 16.25 | 15.98 | 78409 |
| 1708060500 | 16.17 | 0.03 | 0.19 | 16.16 | 16.379999 | 16.079999 | 95570 |
| 1707974100 | 16.14 | 0.29 | 1.83 | 15.8 | 16.17 | 15.8 | 87358 |
| 1707887700 | 15.85 | -0.11 | -0.69 | 15.9 | 15.95 | 15.675 | 136652 |
| 1707801300 | 15.96 | -0.11 | -0.68 | 15.68 | 16.04 | 15.68 | 99791 |
| 1707714900 | 16.07 | 0.03 | 0.19 | 15.73 | 16.14 | 15.7 | 74124 |
| 1707455700 | 16.04 | 0.03 | 0.19 | 16.059999 | 16.09 | 15.98 | 63274 |
| 1707369300 | 16.01 | 0.05 | 0.31 | 15.68 | 16.1 | 15.65 | 84831 |
| 1707282900 | 15.96 | -0.02 | -0.09 | 15.6 | 16.05 | 15.6 | 230666 |
| 1707196500 | 15.975 | 0.11 | 0.66 | 15.9 | 16 | 15.78 | 93598 |
| 1707110100 | 15.87 | 0.07 | 0.44 | 15.84 | 15.93 | 15.61 | 97170 |
| 1706850900 | 15.8 | 0.52 | 3.40 | 15.29 | 15.82 | 15.29 | 198000 |
| 1706764500 | 15.28 | -0.4 | -2.55 | 15.38 | 15.5 | 15.19 | 314147 |
| 1706678100 | 15.68 | 0.26 | 1.69 | 15.42 | 15.76 | 15.33 | 140930 |
| 1706591700 | 15.42 | 0.12 | 0.78 | 15.24 | 15.6 | 15.15 | 96980 |
| 1706505300 | 15.3 | 0.33 | 2.20 | 15.37 | 15.69 | 15.19 | 209229 |
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
