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 | -0.21 | -1.46853146853 | 14.3 | 14.67 | 14.06 | 419515 | 14.39569542 | DE |
| 4 | -0.86 | -5.7525083612 | 14.95 | 15.01 | 13.84 | 545092 | 14.63693103 | DE |
| 12 | 2.28 | 19.3056731583 | 11.81 | 15.01 | 11.66 | 540339 | 13.77308926 | DE |
| 26 | 2.67 | 23.3800350263 | 11.42 | 15.01 | 11.31 | 509935 | 12.94002459 | DE |
| 52 | 1.39 | 10.9448818898 | 12.7 | 15.01 | 11.31 | 465123 | 12.92766135 | DE |
| 156 | 0.3 | 2.17548948513 | 13.79 | 15.9 | 11.31 | 493144 | 13.55362994 | DE |
| 260 | -2.785 | -16.5037037037 | 16.875 | 18.37 | 9.768 | 634109 | 14.14265074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 14.09 | -0.01 | -0.07 | 14.21 | 14.24 | 14.09 | 402837 |
| 1714062600 | 14.1 | -0.18 | -1.26 | 14.34 | 14.36 | 14.06 | 379487 |
| 1713976200 | 14.28 | -0.1 | -0.70 | 14.47 | 14.48 | 14.28 | 338032 |
| 1713889800 | 14.38 | -0.14 | -0.96 | 14.52 | 14.54 | 14.36 | 318398 |
| 1713803400 | 14.52 | -0.04 | -0.27 | 14.6 | 14.63 | 14.45 | 452914 |
| 1713544200 | 14.56 | 0.1 | 0.69 | 14.3 | 14.67 | 14.28 | 608744 |
| 1713457800 | 14.46 | 0.05 | 0.35 | 14.44 | 14.47 | 14.18 | 420642 |
| 1713371400 | 14.41 | 0.17 | 1.19 | 14.16 | 14.44 | 14.11 | 673336 |
| 1713285000 | 14.24 | -0.62 | -4.17 | 14.04 | 14.31 | 13.84 | 802925 |
| 1713198600 | 14.86 | 0.01 | 0.07 | 14.6 | 14.92 | 14.39 | 1150570 |
| 1712939400 | 14.85 | 0.21 | 1.43 | 14.69 | 14.89 | 14.67 | 665979 |
| 1712853000 | 14.64 | -0.12 | -0.81 | 14.78 | 14.85 | 14.57 | 448606 |
| 1712766600 | 14.76 | 0.01 | 0.07 | 14.84 | 14.86 | 14.67 | 507905 |
| 1712680200 | 14.75 | -0.13 | -0.87 | 14.89 | 14.91 | 14.73 | 411139 |
| 1712593800 | 14.88 | 0.1 | 0.68 | 14.82 | 15.01 | 14.8 | 658441 |
| 1712334600 | 14.78 | -0.1 | -0.67 | 14.79 | 14.82 | 14.71 | 473290 |
| 1712248200 | 14.88 | 0.01 | 0.07 | 14.89 | 14.89 | 14.74 | 372450 |
| 1712161800 | 14.87 | 0.06 | 0.41 | 14.88 | 14.94 | 14.71 | 489393 |
| 1712075400 | 14.81 | 0.02 | 0.14 | 14.95 | 14.98 | 14.65 | 639404 |
| 1711647000 | 14.79 | 0.2 | 1.37 | 14.6 | 14.87 | 14.54 | 657133 |
| 1711560600 | 14.59 | -0.06 | -0.41 | 14.61 | 14.66 | 14.48 | 414222 |
| 1711474200 | 14.65 | 0.05 | 0.34 | 14.61 | 14.67 | 14.54 | 562763 |
| 1711387800 | 14.6 | 0.33 | 2.31 | 14.4 | 14.63 | 14.39 | 604610 |
| 1711128600 | 14.27 | 0.07 | 0.49 | 14.19 | 14.36 | 14.16 | 605991 |
| 1711042200 | 14.2 | 0.19 | 1.36 | 14.1 | 14.25 | 14 | 859950 |
| 1710955800 | 14.01 | -0.04 | -0.28 | 14.05 | 14.1 | 13.99 | 217027 |
| 1710869400 | 14.05 | 0.05 | 0.36 | 14.04 | 14.16 | 13.95 | 461308 |
| 1710783000 | 14 | 0.1 | 0.72 | 13.85 | 14.05 | 13.81 | 778686 |
| 1710523800 | 13.9 | 0.09 | 0.65 | 13.82 | 13.93 | 13.78 | 1224621 |
| 1710437400 | 13.81 | -0.02 | -0.14 | 13.86 | 13.93 | 13.77 | 339011 |
| 1710351000 | 13.83 | 0.05 | 0.36 | 13.77 | 13.88 | 13.69 | 282690 |
| 1710264600 | 13.78 | -0.02 | -0.14 | 13.84 | 13.86 | 13.73 | 393838 |
| 1710178200 | 13.8 | -0.11 | -0.79 | 13.87 | 13.89 | 13.69 | 428046 |
| 1709919000 | 13.91 | 0.02 | 0.14 | 13.92 | 13.98 | 13.81 | 466774 |
| 1709832600 | 13.89 | 0.09 | 0.65 | 13.74 | 13.98 | 13.69 | 661065 |
| 1709746200 | 13.8 | 0.1 | 0.73 | 13.65 | 13.84 | 13.62 | 392808 |
| 1709659800 | 13.7 | -0.1 | -0.72 | 13.77 | 13.77 | 13.56 | 505609 |
| 1709573400 | 13.8 | 0.15 | 1.10 | 13.62 | 13.8 | 13.6 | 623400 |
| 1709314200 | 13.65 | 0.51 | 3.88 | 13.12 | 13.75 | 13.02 | 1345191 |
| 1709227800 | 13.14 | 0.13 | 1.00 | 13.14 | 13.44 | 12.87 | 2061873 |
| 1709141400 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1709055000 | 13.01 | 0.16 | 1.25 | 12.85 | 13.03 | 12.84 | 468539 |
| 1708968600 | 12.85 | 0.13 | 1.02 | 12.7 | 12.89 | 12.64 | 485808 |
| 1708709400 | 12.72 | 0.08 | 0.63 | 12.63 | 12.73 | 12.62 | 303922 |
| 1708623000 | 12.64 | 0.06 | 0.48 | 12.8 | 12.85 | 12.63 | 386832 |
| 1708536600 | 12.58 | 0.22 | 1.78 | 12.35 | 12.6 | 12.33 | 463231 |
| 1708450200 | 12.36 | -0.1 | -0.80 | 12.46 | 12.5 | 12.3 | 463959 |
| 1708363800 | 12.46 | -0.04 | -0.32 | 12.52 | 12.58 | 12.44 | 298538 |
| 1708104600 | 12.5 | 0.12 | 0.97 | 12.44 | 12.54 | 12.37 | 482779 |
| 1708018200 | 12.38 | 0.18 | 1.48 | 12.23 | 12.4 | 12.23 | 468625 |
| 1707931800 | 12.2 | 0.05 | 0.41 | 12.1 | 12.23 | 12.1 | 236195 |
| 1707845400 | 12.15 | -0.12 | -0.98 | 12.3 | 12.35 | 12.04 | 356484 |
| 1707759000 | 12.27 | 0.34 | 2.85 | 12 | 12.31 | 11.98 | 633877 |
| 1707499800 | 11.93 | 0.08 | 0.68 | 11.89 | 12.05 | 11.85 | 456834 |
| 1707413400 | 11.85 | 0.06 | 0.51 | 11.77 | 11.92 | 11.74 | 316382 |
| 1707327000 | 11.79 | -0.07 | -0.59 | 11.89 | 11.92 | 11.75 | 238697 |
| 1707240600 | 11.86 | 0.17 | 1.45 | 11.72 | 11.88 | 11.72 | 332599 |
| 1707154200 | 11.69 | -0.04 | -0.34 | 11.7 | 11.76 | 11.66 | 442221 |
| 1706895000 | 11.73 | -0.08 | -0.68 | 11.81 | 11.88 | 11.73 | 265535 |
| 1706808600 | 11.81 | -0.04 | -0.34 | 11.85 | 11.9 | 11.75 | 412514 |
| 1706722200 | 11.85 | 0.01 | 0.08 | 11.87 | 11.92 | 11.81 | 403007 |
| 1706635800 | 11.84 | -0.12 | -1.00 | 11.98 | 12.01 | 11.84 | 768274 |
| 1706549400 | 11.96 | -0.15 | -1.24 | 12.2 | 12.21 | 11.96 | 654994 |
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
