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 | -0.18 | -1.1320754717 | 15.9 | 16.69 | 15.15 | 1251914 | 15.64120373 | DE |
| 4 | 0.89 | 6.00134861767 | 14.83 | 16.69 | 14.42 | 991668 | 15.28805217 | DE |
| 12 | 3.75 | 31.328320802 | 11.97 | 16.69 | 11.16 | 1134163 | 13.63143395 | DE |
| 26 | 6 | 61.7283950617 | 9.72 | 16.69 | 9.06 | 1023649 | 12.23931346 | DE |
| 52 | 3.81 | 31.9899244332 | 11.91 | 16.69 | 8.2 | 1041079 | 11.35566617 | DE |
| 156 | 11.22 | 249.333333333 | 4.5 | 16.69 | 3.55 | 1026522 | 8.20738455 | DE |
| 260 | 14.75 | 1520.6185567 | 0.97 | 16.69 | 0.755 | 918739 | 6.19366168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716876900 | 15.54 | -0.28 | -1.77 | 15.79 | 15.99 | 15.35 | 721184 |
| 1716790500 | 15.82 | 0.39 | 2.53 | 16.05 | 16.274999 | 15.505 | 1013972 |
| 1716531300 | 15.43 | -0.15 | -0.96 | 15.31 | 15.69 | 15.15 | 1395396 |
| 1716444900 | 15.58 | -0.17 | -1.08 | 15.62 | 15.64 | 15.35 | 906004 |
| 1716358500 | 15.75 | 0.38 | 2.47 | 15.9 | 16.69 | 15.74 | 2223015 |
| 1716272100 | 15.37 | 0.05 | 0.33 | 15.54 | 15.82 | 15.26 | 1219649 |
| 1716185700 | 15.32 | 0.51 | 3.44 | 15.39 | 15.4 | 14.42 | 1215303 |
| 1715926500 | 14.81 | -0.61 | -3.92 | 15.22 | 15.23 | 14.8 | 714961 |
| 1715840100 | 15.415 | 0.32 | 2.15 | 15.2 | 15.5 | 15.1 | 632227 |
| 1715753700 | 15.09 | 0.08 | 0.57 | 15.08 | 15.35 | 15.05 | 471345 |
| 1715667300 | 15.005 | -0.36 | -2.31 | 15.36 | 15.45 | 14.94 | 567054 |
| 1715580900 | 15.36 | -0.11 | -0.71 | 15.39 | 15.595 | 15.295 | 726233 |
| 1715321700 | 15.47 | 0.16 | 1.05 | 15.38 | 15.49 | 15.04 | 643609 |
| 1715235300 | 15.31 | 0.09 | 0.59 | 15.25 | 15.42 | 15.03 | 883023 |
| 1715148900 | 15.22 | 0.32 | 2.15 | 14.89 | 15.22 | 14.89 | 734356 |
| 1715062500 | 14.9 | -0.21 | -1.39 | 15.25 | 15.37 | 14.71 | 987412 |
| 1714976100 | 15.11 | -0.11 | -0.72 | 15.25 | 15.455 | 15.01 | 1257141 |
| 1714716900 | 15.22 | 0.41 | 2.77 | 14.71 | 15.24 | 14.61 | 1179463 |
| 1714630500 | 14.81 | 0.13 | 0.89 | 14.79 | 15.05 | 14.79 | 1066180 |
| 1714544100 | 14.68 | -0.38 | -2.52 | 14.83 | 15.05 | 14.64 | 1275823 |
| 1714457700 | 15.06 | -0.44 | -2.84 | 15.45 | 15.57 | 14.97 | 1355980 |
| 1714371300 | 15.5 | 0.59 | 3.96 | 15.04 | 15.55 | 14.92 | 1278885 |
| 1714112100 | 14.91 | 0.04 | 0.27 | 14.94 | 15.01 | 14.7 | 1700410 |
| 1713939300 | 14.87 | 0.59 | 4.13 | 14.52 | 14.99 | 14.44 | 1735593 |
| 1713852900 | 14.28 | 0.24 | 1.71 | 14.28 | 14.44 | 14.11 | 1256135 |
| 1713766500 | 14.04 | 0.4 | 2.93 | 13.89 | 14.06 | 13.75 | 902608 |
| 1713507300 | 13.64 | 0.06 | 0.44 | 13.52 | 14.01 | 13.46 | 1405994 |
| 1713420900 | 13.58 | 1.04 | 8.29 | 13.32 | 14.46 | 13.25 | 3072211 |
| 1713334500 | 12.54 | -0.27 | -2.11 | 12.78 | 12.96 | 12.01 | 990477 |
| 1713248100 | 12.81 | -0.13 | -1.00 | 13.01 | 13.26 | 12.74 | 1168305 |
| 1713161700 | 12.94 | 0 | 0.00 | 12.78 | 13.08 | 12.77 | 602411 |
| 1712902500 | 12.94 | 0.33 | 2.62 | 12.7 | 13.06 | 12.7 | 786369 |
| 1712816100 | 12.61 | 0.21 | 1.69 | 12.17 | 12.61 | 12.16 | 594013 |
| 1712729700 | 12.4 | -0.01 | -0.08 | 12.54 | 12.725 | 12.32 | 864917 |
| 1712643300 | 12.41 | -0.06 | -0.48 | 12.4 | 12.58 | 12.33 | 445372 |
| 1712553300 | 12.47 | 0 | 0.00 | 12.47 | 12.47 | 12.47 | 0 |
| 1712294100 | 12.47 | 0.32 | 2.63 | 12.05 | 12.92 | 12.05 | 1273800 |
| 1712207700 | 12.15 | 0.18 | 1.50 | 12.21 | 12.29 | 12.03 | 578375 |
| 1712121300 | 11.97 | -0.6 | -4.77 | 12.38 | 12.88 | 11.82 | 1139212 |
| 1712034900 | 12.57 | -0.3 | -2.33 | 12.86 | 12.87 | 12.53 | 593772 |
| 1711602900 | 12.87 | -0.01 | -0.08 | 12.91 | 13 | 12.8 | 510180 |
| 1711516500 | 12.88 | 0 | 0.00 | 12.85 | 13.04 | 12.79 | 903809 |
| 1711430100 | 12.88 | 0.25 | 1.98 | 12.68 | 12.95 | 12.56 | 994694 |
| 1711343700 | 12.63 | 0.05 | 0.40 | 12.62 | 12.71 | 12.36 | 778490 |
| 1711084500 | 12.58 | -0.66 | -4.98 | 13.05 | 13.275 | 12.39 | 1558503 |
| 1710998100 | 13.24 | 0.78 | 6.26 | 13.5 | 13.54 | 12.86 | 2482514 |
| 1710911700 | 12.46 | 0.27 | 2.21 | 12.56 | 12.86 | 12.15 | 1364303 |
| 1710825300 | 12.19 | -0.28 | -2.25 | 12.53 | 12.81 | 12.15 | 1110830 |
| 1710738900 | 12.47 | 0.49 | 4.09 | 12.08 | 12.54 | 12.01 | 1057745 |
| 1710479700 | 11.98 | 0.47 | 4.08 | 11.52 | 12.06 | 11.3 | 6306826 |
| 1710393300 | 11.51 | 0.28 | 2.49 | 11.34 | 11.57 | 11.27 | 984010 |
| 1710306900 | 11.23 | 0 | 0.00 | 11.35 | 11.46 | 11.16 | 709027 |
| 1710220500 | 11.23 | -0.06 | -0.53 | 11.29 | 11.42 | 11.17 | 594415 |
| 1710134100 | 11.29 | -0.42 | -3.59 | 11.67 | 11.67 | 11.29 | 618417 |
| 1709874900 | 11.71 | 0.39 | 3.45 | 11.46 | 11.74 | 11.41 | 864269 |
| 1709788500 | 11.32 | -0.39 | -3.33 | 11.85 | 11.85 | 11.19 | 784094 |
| 1709702100 | 11.71 | -0.33 | -2.74 | 11.97 | 12.06 | 11.65 | 807388 |
| 1709615700 | 12.04 | 0.19 | 1.60 | 11.57 | 12.17 | 11.5 | 1108246 |
| 1709529300 | 11.85 | -0.12 | -1.00 | 11.98 | 12.2 | 11.74 | 966156 |
| 1709270100 | 11.97 | -0.4 | -3.23 | 12.27 | 12.44 | 11.91 | 1355484 |
| 1709183700 | 12.37 | 0.24 | 1.98 | 11.91 | 12.39 | 11.82 | 2407482 |
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
