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 | 0.05 | 0.327868852459 | 15.25 | 16.515 | 15.125 | 49357 | 16.03967387 | DE |
| 4 | 0.49 | 3.30857528697 | 14.81 | 16.515 | 14.17 | 36910 | 15.31696641 | DE |
| 12 | 2.185 | 16.6603126191 | 13.115 | 16.515 | 12.98 | 54797 | 14.29611254 | DE |
| 26 | -2.25 | -12.8205128205 | 17.55 | 21.61 | 12.17 | 55396 | 15.25408647 | DE |
| 52 | -6 | -28.1690140845 | 21.3 | 25.43 | 12.17 | 40626 | 16.68402776 | DE |
| 156 | -6 | -28.1690140845 | 21.3 | 25.43 | 12.17 | 40626 | 16.68402776 | DE |
| 260 | -6 | -28.1690140845 | 21.3 | 25.43 | 12.17 | 40626 | 16.68402776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716220500 | 15.65 | -0.36 | -2.25 | 15.975 | 15.975 | 15.65 | 14949 |
| 1715961300 | 16.01 | -0.39 | -2.38 | 16.42 | 16.515 | 15.825 | 38864 |
| 1715874900 | 16.399999 | 0.19 | 1.17 | 16.21 | 16.43 | 16.079999 | 32517 |
| 1715788500 | 16.21 | 0.35 | 2.17 | 15.83 | 16.344999 | 15.63 | 67505 |
| 1715702100 | 15.865 | 0.74 | 4.89 | 15.25 | 15.98 | 15.125 | 92951 |
| 1715615700 | 15.125 | 0.39 | 2.61 | 14.76 | 15.135 | 14.65 | 21501 |
| 1715356500 | 14.74 | -0.05 | -0.34 | 14.82 | 15.015 | 14.7 | 16249 |
| 1715270100 | 14.79 | -0.02 | -0.14 | 14.825 | 14.92 | 14.72 | 9527 |
| 1715183700 | 14.81 | -0.6 | -3.89 | 15.165 | 15.38 | 14.7 | 59621 |
| 1715097300 | 15.41 | 0.15 | 0.98 | 15.5 | 15.56 | 15.305 | 20245 |
| 1715010900 | 15.26 | 0.17 | 1.13 | 15.115 | 15.55 | 15.005 | 32619 |
| 1714751700 | 15.09 | -0.22 | -1.44 | 15.255 | 15.65 | 15.09 | 19984 |
| 1714665300 | 15.31 | 0.39 | 2.58 | 15 | 15.75 | 14.91 | 73742 |
| 1714492500 | 14.925 | -0.03 | -0.17 | 14.76 | 15.66 | 14.76 | 76451 |
| 1714406100 | 14.95 | 0.59 | 4.11 | 14.38 | 14.99 | 14.38 | 38797 |
| 1714146900 | 14.36 | 0.12 | 0.84 | 14.26 | 14.63 | 14.21 | 43434 |
| 1714060500 | 14.24 | -0.14 | -0.97 | 14.315 | 14.525 | 14.17 | 13910 |
| 1713974100 | 14.38 | -0.16 | -1.10 | 14.8 | 14.8 | 14.355 | 10962 |
| 1713887700 | 14.54 | -0.12 | -0.82 | 14.81 | 14.82 | 14.4 | 17454 |
| 1713801300 | 14.66 | 0.5 | 3.53 | 14.49 | 14.95 | 14.13 | 51950 |
| 1713542100 | 14.16 | -0.54 | -3.64 | 14.29 | 14.37 | 14.01 | 54279 |
| 1713455700 | 14.695 | 1.1 | 8.05 | 14.04 | 14.7 | 13.885 | 91981 |
| 1713369300 | 13.6 | -0.05 | -0.37 | 13.53 | 13.78 | 13.375 | 35267 |
| 1713282900 | 13.65 | -0.38 | -2.71 | 13.7 | 13.99 | 13.52 | 61989 |
| 1713196500 | 14.03 | -0.55 | -3.77 | 14.45 | 14.585 | 14.02 | 83913 |
| 1712937300 | 14.58 | -0.17 | -1.15 | 14.68 | 15.15 | 14.45 | 53858 |
| 1712850900 | 14.75 | -0.23 | -1.50 | 14.775 | 15.16 | 14.65 | 58198 |
| 1712764500 | 14.975 | -0.06 | -0.37 | 15.17 | 15.78 | 14.87 | 105823 |
| 1712678100 | 15.03 | 0.47 | 3.23 | 14.555 | 15.33 | 14.555 | 59903 |
| 1712591700 | 14.56 | 0.14 | 0.97 | 14.61 | 14.655 | 14.355 | 31605 |
| 1712332500 | 14.42 | -0.48 | -3.22 | 14.9 | 14.9 | 14.25 | 45227 |
| 1712246100 | 14.9 | 0.08 | 0.54 | 14.85 | 15.1 | 14.7 | 60500 |
| 1712159700 | 14.82 | 0.84 | 6.01 | 13.8 | 15.14 | 13.79 | 134918 |
| 1712073300 | 13.98 | -0.06 | -0.43 | 14.05 | 14.58 | 13.89 | 79522 |
| 1711644900 | 14.04 | 0.11 | 0.79 | 14.32 | 14.4 | 13.975 | 61706 |
| 1711558500 | 13.93 | 0.03 | 0.18 | 13.5 | 13.94 | 13.5 | 37136 |
| 1711472100 | 13.905 | 0.3 | 2.17 | 13.71 | 13.91 | 13.17 | 111608 |
| 1711385700 | 13.61 | -0.04 | -0.29 | 13.44 | 13.755 | 13.34 | 28933 |
| 1711126500 | 13.65 | -0.16 | -1.12 | 13.4 | 14.02 | 13.4 | 60008 |
| 1711040100 | 13.805 | 0.5 | 3.80 | 13.1 | 14.07 | 13.1 | 82994 |
| 1710953700 | 13.3 | -0.08 | -0.56 | 13.33 | 13.345 | 12.98 | 48132 |
| 1710867300 | 13.375 | -0.1 | -0.71 | 13.7 | 13.7 | 13.13 | 30099 |
| 1710780900 | 13.47 | 0.33 | 2.51 | 13.47 | 13.695 | 13.21 | 22642 |
| 1710521700 | 13.14 | -0.16 | -1.20 | 13.8 | 13.8 | 13.13 | 49337 |
| 1710435300 | 13.3 | 0.14 | 1.06 | 13.305 | 13.56 | 13.1 | 46230 |
| 1710348900 | 13.16 | -0.07 | -0.53 | 13.305 | 13.35 | 13.055 | 35463 |
| 1710262500 | 13.23 | -0.33 | -2.43 | 13.3 | 13.655 | 13.12 | 54870 |
| 1710176100 | 13.56 | -0.45 | -3.21 | 13.58 | 13.77 | 13.33 | 49127 |
| 1709916900 | 14.01 | 0.12 | 0.86 | 14.48 | 14.48 | 13.77 | 50397 |
| 1709830500 | 13.89 | 0.04 | 0.33 | 14.305 | 14.305 | 13 | 50043 |
| 1709744100 | 13.845 | 0.21 | 1.50 | 13.62 | 14.085 | 13.62 | 57496 |
| 1709657700 | 13.64 | -0.2 | -1.45 | 13.435 | 13.69 | 13.2 | 94702 |
| 1709571300 | 13.84 | 0.31 | 2.29 | 13.415 | 14.075 | 13.225 | 91006 |
| 1709312100 | 13.53 | 0.34 | 2.58 | 13.415 | 13.72 | 13.04 | 99194 |
| 1709225700 | 13.19 | -0.31 | -2.30 | 13.525 | 13.595 | 13.18 | 81728 |
| 1709139300 | 13.5 | -0.42 | -3.02 | 13.5 | 13.815 | 13.125 | 73955 |
| 1709052900 | 13.92 | 0.82 | 6.26 | 13.115 | 13.93 | 13.115 | 96433 |
| 1708966500 | 13.1 | -0.68 | -4.93 | 13.53 | 13.75 | 12.91 | 139121 |
| 1708707300 | 13.78 | -0.44 | -3.09 | 14.22 | 14.22 | 13.635 | 69219 |
| 1708620900 | 14.22 | 0.44 | 3.19 | 13.955 | 14.495 | 13.9 | 96249 |
| 1708534500 | 13.78 | 1.08 | 8.50 | 12.72 | 13.92 | 12.385 | 241805 |
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
