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 | -0.015 | -0.112951807229 | 13.28 | 13.72 | 12.86 | 805434 | 13.23300825 | DE |
| 4 | -1.405 | -9.57736877982 | 14.67 | 15.28 | 12.86 | 654920 | 13.92029846 | DE |
| 12 | -3.245 | -19.6547546941 | 16.51 | 16.8 | 12.86 | 708947 | 14.87694448 | DE |
| 26 | -0.505 | -3.66739288308 | 13.77 | 17.11 | 12.86 | 628747 | 15.13367473 | DE |
| 52 | 0.625 | 4.94462025316 | 12.64 | 17.11 | 10.56 | 684515 | 13.52855262 | DE |
| 156 | 1.105 | 9.08717105263 | 12.16 | 17.11 | 7.98 | 701547 | 12.17589266 | DE |
| 260 | 4.095 | 44.6564885496 | 9.17 | 17.11 | 3.02 | 839609 | 10.61628539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715926500 | 13.265 | -0.2 | -1.45 | 13.4 | 13.44 | 13.25 | 318286 |
| 1715840100 | 13.46 | -0.07 | -0.52 | 13.71 | 13.74 | 13.43 | 480310 |
| 1715753700 | 13.53 | 0.05 | 0.37 | 13.6 | 13.72 | 13.49 | 373101 |
| 1715667300 | 13.48 | 0.04 | 0.30 | 13.38 | 13.5 | 13.36 | 431958 |
| 1715580900 | 13.44 | 0.29 | 2.21 | 13.15 | 13.47 | 13.11 | 682451 |
| 1715321700 | 13.15 | 0.09 | 0.69 | 13.16 | 13.35 | 13.15 | 895803 |
| 1715235300 | 13.06 | -0.69 | -5.02 | 13.28 | 13.46 | 12.86 | 1643856 |
| 1715148900 | 13.75 | -0.23 | -1.65 | 13.99 | 14 | 13.72 | 492499 |
| 1715062500 | 13.98 | 0.23 | 1.67 | 13.92 | 14.06 | 13.82 | 734154 |
| 1714976100 | 13.75 | -0.15 | -1.08 | 13.84 | 13.91 | 13.71 | 596132 |
| 1714716900 | 13.9 | -0.06 | -0.43 | 13.93 | 14.15 | 13.89 | 966511 |
| 1714630500 | 13.96 | -0.34 | -2.34 | 14.17 | 14.28 | 13.93 | 1073686 |
| 1714544100 | 14.295 | -0.37 | -2.49 | 14.32 | 14.41 | 14.21 | 920569 |
| 1714457700 | 14.66 | -0.03 | -0.20 | 14.75 | 14.83 | 14.55 | 502830 |
| 1714371300 | 14.69 | 0.37 | 2.58 | 14.6 | 14.83 | 14.56 | 531787 |
| 1714112100 | 14.32 | -0.65 | -4.34 | 13.94 | 14.41 | 13.65 | 1116852 |
| 1713939300 | 14.97 | -0.17 | -1.12 | 15.25 | 15.28 | 14.89 | 271917 |
| 1713852900 | 15.14 | 0.28 | 1.88 | 15 | 15.15 | 14.97 | 262697 |
| 1713766500 | 14.86 | 0.28 | 1.92 | 14.79 | 14.95 | 14.62 | 241297 |
| 1713507300 | 14.58 | -0.06 | -0.41 | 14.51 | 14.63 | 14.41 | 441229 |
| 1713420900 | 14.64 | -0.13 | -0.88 | 14.67 | 14.82 | 14.61 | 264151 |
| 1713334500 | 14.77 | 0.07 | 0.48 | 14.7 | 14.77 | 14.64 | 318024 |
| 1713248100 | 14.7 | -0.3 | -2.00 | 14.83 | 14.91 | 14.58 | 459371 |
| 1713161700 | 15 | -0.34 | -2.22 | 15.08 | 15.2 | 14.96 | 391658 |
| 1712902500 | 15.34 | -0.24 | -1.54 | 15.6 | 15.61 | 15.27 | 249927 |
| 1712816100 | 15.58 | -0.14 | -0.89 | 15.46 | 15.61 | 15.42 | 331640 |
| 1712729700 | 15.72 | 0.09 | 0.58 | 15.76 | 15.88 | 15.68 | 416149 |
| 1712643300 | 15.63 | 0.36 | 2.36 | 15.47 | 15.655 | 15.39 | 327009 |
| 1712553300 | 15.27 | 0 | 0.00 | 15.27 | 15.27 | 15.27 | 0 |
| 1712294100 | 15.27 | -0.2 | -1.29 | 15.35 | 15.42 | 15.13 | 291881 |
| 1712207700 | 15.47 | 0.05 | 0.32 | 15.7 | 15.7 | 15.36 | 252429 |
| 1712121300 | 15.42 | -0.46 | -2.90 | 15.82 | 15.82 | 15.36 | 477948 |
| 1712034900 | 15.88 | -0.16 | -1.00 | 16.03 | 16.219999 | 15.83 | 554055 |
| 1711602900 | 16.04 | 0.49 | 3.15 | 15.74 | 16.05 | 15.61 | 632081 |
| 1711516500 | 15.55 | -0.11 | -0.70 | 15.62 | 15.74 | 15.53 | 388993 |
| 1711430100 | 15.66 | 0.22 | 1.42 | 15.44 | 15.7 | 15.43 | 366668 |
| 1711343700 | 15.44 | 0.04 | 0.26 | 15.45 | 15.58 | 15.37 | 376525 |
| 1711084500 | 15.4 | -0.29 | -1.85 | 15.74 | 15.755 | 15.31 | 386432 |
| 1710998100 | 15.69 | 0.39 | 2.55 | 15.36 | 15.76 | 15.36 | 646962 |
| 1710911700 | 15.3 | 0.06 | 0.39 | 15.3 | 15.41 | 15.13 | 587559 |
| 1710825300 | 15.24 | 0.06 | 0.40 | 15.25 | 15.38 | 15.11 | 552283 |
| 1710738900 | 15.18 | 0.31 | 2.08 | 15.04 | 15.26 | 14.94 | 414324 |
| 1710479700 | 14.87 | -0.21 | -1.39 | 14.82 | 14.99 | 14.75 | 4560190 |
| 1710393300 | 15.08 | 0.17 | 1.14 | 14.96 | 15.22 | 14.85 | 697966 |
| 1710306900 | 14.91 | 0.19 | 1.29 | 14.85 | 15.03 | 14.79 | 1161268 |
| 1710220500 | 14.72 | -0.03 | -0.20 | 14.7 | 14.8 | 14.675 | 868379 |
| 1710134100 | 14.75 | -0.14 | -0.94 | 14.82 | 14.87 | 14.69 | 592420 |
| 1709874900 | 14.89 | 0.05 | 0.34 | 14.94 | 14.99 | 14.76 | 613284 |
| 1709788500 | 14.84 | -0.06 | -0.40 | 14.94 | 15 | 14.67 | 996829 |
| 1709702100 | 14.9 | -0.2 | -1.32 | 14.8 | 15.015 | 14.55 | 1544118 |
| 1709615700 | 15.1 | -0.7 | -4.43 | 15.76 | 15.775 | 15.07 | 1845713 |
| 1709529300 | 15.8 | -0.28 | -1.74 | 16.149999 | 16.17 | 15.75 | 732942 |
| 1709270100 | 16.079999 | -0.23 | -1.41 | 16.3 | 16.35 | 15.96 | 485251 |
| 1709183700 | 16.309999 | 0.29 | 1.81 | 16.18 | 16.329999 | 16 | 696103 |
| 1709097300 | 16.02 | -0.24 | -1.48 | 16.26 | 16.3 | 15.85 | 478179 |
| 1709010900 | 16.26 | 0.25 | 1.56 | 16.149999 | 16.35 | 15.99 | 764655 |
| 1708924500 | 16.01 | -0.15 | -0.93 | 16.34 | 16.469999 | 15.91 | 676768 |
| 1708665300 | 16.16 | 0.43 | 2.73 | 16.25 | 16.8 | 15.98 | 819574 |
| 1708578900 | 15.73 | -1.04 | -6.20 | 16.51 | 16.579999 | 15.46 | 1302011 |
| 1708492500 | 16.77 | -0.24 | -1.41 | 16.98 | 17.11 | 16.7 | 605047 |
| 1708406100 | 17.01 | 0.27 | 1.61 | 16.73 | 17.08 | 16.719999 | 397664 |
| 1708319700 | 16.739999 | 0.23 | 1.39 | 16.45 | 16.739999 | 16.399999 | 428045 |
| 1708060500 | 16.51 | 0.01 | 0.06 | 16.649999 | 16.78 | 16.46 | 366642 |
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
