We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.121654501217 | 16.44 | 19.5 | 15.8 | 2527613 | 16.20190688 | DE |
| 4 | -2.06 | -11.1471861472 | 18.48 | 23 | 15.8 | 2099486 | 17.08974303 | DE |
| 12 | -3.13 | -16.010230179 | 19.55 | 23.33 | 15.8 | 2265813 | 18.70122112 | DE |
| 26 | -6.25 | -27.5694750772 | 22.67 | 24.55 | 15.8 | 1707157 | 19.79952168 | DE |
| 52 | -10.99 | -40.094855892 | 27.41 | 29.26 | 15.8 | 1528435 | 21.47261905 | DE |
| 156 | -7.71 | -31.9519270617 | 24.13 | 40.26 | 15.8 | 1136448 | 25.79385639 | DE |
| 260 | -0.41 | -2.43612596554 | 16.83 | 40.26 | 5.374 | 1056707 | 23.17393404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 16.82 | 0.55 | 3.38 | 16.1 | 20 | 16.07 | 1840455 |
| 1713334500 | 16.27 | 0.24 | 1.50 | 16.01 | 16.649999 | 15.94 | 3830444 |
| 1713248100 | 16.03 | 0 | 0.00 | 15.95 | 16.129999 | 15.8 | 3209606 |
| 1713161700 | 16.03 | -0.21 | -1.29 | 16 | 16.14 | 15.86 | 1893091 |
| 1712902500 | 16.239999 | -0.25 | -1.52 | 16.3 | 16.62 | 16.2 | 1804003 |
| 1712816100 | 16.489999 | -0.25 | -1.49 | 16.44 | 19.5 | 16.32 | 1900919 |
| 1712729700 | 16.739999 | -0.27 | -1.59 | 17.08 | 17.2 | 16.62 | 2607965 |
| 1712643300 | 17.01 | 0.12 | 0.71 | 16.579999 | 17.1 | 16.579999 | 1701376 |
| 1712556900 | 16.89 | -0.35 | -2.03 | 17.33 | 17.38 | 16.855 | 1589501 |
| 1712294100 | 17.24 | -0.27 | -1.54 | 17.44 | 17.5 | 17.1 | 1503644 |
| 1712207700 | 17.51 | 0.29 | 1.68 | 17.31 | 17.58 | 17.2 | 1579110 |
| 1712121300 | 17.22 | -0.42 | -2.38 | 17.3 | 17.42 | 17.14 | 2085148 |
| 1712034900 | 17.64 | -0.25 | -1.40 | 17.63 | 17.84 | 17.415 | 1683437 |
| 1711602900 | 17.89 | 0.37 | 2.11 | 17.54 | 17.98 | 17.49 | 1789071 |
| 1711516500 | 17.52 | 0.01 | 0.06 | 17.36 | 17.92 | 17.25 | 2048002 |
| 1711430100 | 17.51 | -0.64 | -3.53 | 17.84 | 17.89 | 17.18 | 2653704 |
| 1711343700 | 18.15 | -0.31 | -1.65 | 18.5 | 18.58 | 18.12 | 1800749 |
| 1711084500 | 18.455 | 0.03 | 0.19 | 18.31 | 23 | 18 | 1520042 |
| 1710998100 | 18.42 | 0 | 0.00 | 18.48 | 21 | 18.13 | 2080952 |
| 1710911700 | 18.42 | -0.7 | -3.66 | 19.09 | 19.15 | 18.31 | 1078692 |
| 1710825300 | 19.12 | 0.06 | 0.31 | 19.06 | 19.47 | 18.89 | 1506415 |
| 1710738900 | 19.06 | 0.06 | 0.32 | 19.05 | 19.31 | 18.82 | 1015482 |
| 1710479700 | 19 | -0.33 | -1.71 | 19.22 | 19.34 | 18.98 | 2307187 |
| 1710393300 | 19.33 | -0.33 | -1.68 | 19.67 | 20.02 | 19.31 | 3828898 |
| 1710306900 | 19.66 | 0.45 | 2.34 | 19.24 | 19.77 | 19.21 | 1421380 |
| 1710220500 | 19.21 | 0.37 | 1.96 | 18.75 | 19.24 | 18.69 | 1177464 |
| 1710134100 | 18.84 | -0.32 | -1.67 | 18.73 | 19.045 | 18.71 | 1418043 |
| 1709874900 | 19.16 | 0.47 | 2.51 | 18.76 | 19.27 | 18.69 | 2090749 |
| 1709788500 | 18.69 | -0.12 | -0.64 | 18.63 | 18.85 | 18.44 | 1695109 |
| 1709702100 | 18.81 | 0.06 | 0.32 | 18.78 | 18.85 | 18.5 | 1802477 |
| 1709615700 | 18.75 | -0.18 | -0.95 | 18.8 | 18.91 | 18.57 | 1858746 |
| 1709529300 | 18.93 | -0.25 | -1.30 | 19.03 | 19.37 | 18.835 | 1133079 |
| 1709270100 | 19.18 | 0.18 | 0.95 | 19.46 | 19.5 | 19.01 | 1597404 |
| 1709183700 | 19 | 0.02 | 0.11 | 19.02 | 19.06 | 18.5 | 2782302 |
| 1709097300 | 18.98 | 0.73 | 4.00 | 18.37 | 19.03 | 18.08 | 3286021 |
| 1709010900 | 18.25 | -0.29 | -1.56 | 18.46 | 18.47 | 18.21 | 1092337 |
| 1708924500 | 18.54 | 0.02 | 0.11 | 18.5 | 18.68 | 18.24 | 1462988 |
| 1708665300 | 18.52 | -0.38 | -2.01 | 19 | 19 | 18.2 | 9908879 |
| 1708578900 | 18.9 | -0.17 | -0.89 | 19.1 | 19.3 | 18.88 | 6138783 |
| 1708492500 | 19.07 | -0.49 | -2.51 | 19.56 | 19.85 | 18.98 | 3493640 |
| 1708406100 | 19.56 | -0.09 | -0.46 | 19.75 | 20.2 | 19.5 | 2027659 |
| 1708319700 | 19.65 | -0.88 | -4.29 | 20.21 | 20.66 | 19.6 | 1823137 |
| 1708060500 | 20.53 | 0.49 | 2.45 | 20.28 | 21.01 | 20 | 2483083 |
| 1707974100 | 20.04 | -1.97 | -8.95 | 21.26 | 21.31 | 19.89 | 4494526 |
| 1707887700 | 22.01 | 1.73 | 8.53 | 23.33 | 23.33 | 21.98 | 4497713 |
| 1707801300 | 20.28 | 0.59 | 3.00 | 19.98 | 20.44 | 19.93 | 2488271 |
| 1707714900 | 19.69 | 0.3 | 1.55 | 19.45 | 19.73 | 19.35 | 1451741 |
| 1707455700 | 19.39 | 0.14 | 0.73 | 19.1 | 19.445 | 19.01 | 986562 |
| 1707369300 | 19.25 | 0.42 | 2.23 | 19.01 | 19.45 | 18.87 | 1338366 |
| 1707282900 | 18.83 | -0.17 | -0.89 | 18.7 | 19.07 | 18.65 | 2102737 |
| 1707196500 | 19 | -0.02 | -0.11 | 18.91 | 19.14 | 18.9 | 1121541 |
| 1707110100 | 19.02 | -0.34 | -1.76 | 19.22 | 19.4 | 18.96 | 2765394 |
| 1706850900 | 19.36 | 0.01 | 0.05 | 19.55 | 19.83 | 19.33 | 1869724 |
| 1706764500 | 19.35 | -0.35 | -1.78 | 19.52 | 19.66 | 19.19 | 2538824 |
| 1706678100 | 19.7 | -0.11 | -0.56 | 19.71 | 19.89 | 19.45 | 1644918 |
| 1706591700 | 19.81 | -0.03 | -0.15 | 20.09 | 20.2 | 19.67 | 1467836 |
| 1706505300 | 19.84 | 0.12 | 0.61 | 19.36 | 19.99 | 19.36 | 1573597 |
| 1706159700 | 19.72 | -0.48 | -2.38 | 19.55 | 19.88 | 19.35 | 2422586 |
| 1706073300 | 20.2 | -0.51 | -2.46 | 20.5 | 20.63 | 19.86 | 2469788 |
| 1705986900 | 20.71 | -1.26 | -5.74 | 21.1 | 21.82 | 19.97 | 3496941 |
| 1705900500 | 21.97 | 0.95 | 4.52 | 21.32 | 22.03 | 21.27 | 1637331 |
| 1705641300 | 21.02 | -0.15 | -0.71 | 21.39 | 22 | 20.51 | 1831060 |
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
