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 | 0.95 | 5.9861373661 | 15.87 | 17.51 | 15.5 | 2719590 | 16.15471636 | DE |
| 4 | 0.49 | 3.00061236987 | 16.33 | 19.01 | 12.01 | 3127305 | 15.72578255 | DE |
| 12 | -0.44 | -2.54924681344 | 17.26 | 24.035 | 12.01 | 3964649 | 16.69395161 | DE |
| 26 | 3.11 | 22.6841721371 | 13.71 | 24.035 | 12 | 3916264 | 15.78026859 | DE |
| 52 | 3.93 | 30.4887509697 | 12.89 | 24.035 | 8.5 | 3762630 | 14.87596576 | DE |
| 156 | 7.52 | 80.8602150538 | 9.3 | 24.555 | 5 | 4649727 | 11.59868072 | DE |
| 260 | 5.27 | 45.6277056277 | 11.55 | 1500 | 5 | 4790503 | 11.68367884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 16.59 | -0.02 | -0.12 | 16.649999 | 17.51 | 15.5 | 2545788 |
| 1736399700 | 16.61 | 0.59 | 3.68 | 16.129999 | 16.67 | 16.059999 | 3269957 |
| 1736313300 | 16.02 | 0.27 | 1.71 | 15.88 | 16.045 | 15.82 | 2553805 |
| 1736226900 | 15.75 | 0.05 | 0.32 | 15.72 | 15.775 | 15.555 | 2491612 |
| 1736140500 | 15.7 | -0.08 | -0.51 | 15.87 | 16.03 | 15.67 | 2736788 |
| 1735881300 | 15.78 | 0.32 | 2.10 | 15.85 | 16.51 | 15.5 | 2610090 |
| 1735794900 | 15.455 | 0.02 | 0.10 | 15.4 | 15.54 | 15.34 | 1237377 |
| 1735617660 | 15.44 | -0.12 | -0.77 | 15.4 | 15.48 | 15.34 | 1354984 |
| 1735535700 | 15.56 | -0.03 | -0.19 | 15.54 | 15.58 | 15.44 | 1280543 |
| 1735276500 | 15.59 | 0.2 | 1.30 | 15.5 | 17.51 | 15.39 | 1518217 |
| 1735014060 | 15.39 | -0.06 | -0.39 | 15.35 | 18.5 | 15.32 | 903490 |
| 1734930900 | 15.45 | 0.27 | 1.78 | 15.41 | 17 | 15.28 | 2491435 |
| 1734671700 | 15.18 | -0.21 | -1.36 | 15.21 | 19.01 | 12.01 | 9271253 |
| 1734585300 | 15.39 | -0.55 | -3.45 | 15.22 | 18 | 15.06 | 6912895 |
| 1734498900 | 15.94 | -0.04 | -0.25 | 16.27 | 16.3 | 15.93 | 3656477 |
| 1734412500 | 15.98 | -0.18 | -1.11 | 15.94 | 18.5 | 15.91 | 4787232 |
| 1734326100 | 16.16 | -0.23 | -1.40 | 16.329999 | 16.364999 | 16.059999 | 3542248 |
| 1734066900 | 16.39 | -0.38 | -2.27 | 16.46 | 17.51 | 16 | 2814989 |
| 1733980500 | 16.77 | -0.14 | -0.83 | 17.18 | 17.18 | 16.73 | 3527647 |
| 1733894100 | 16.91 | -0.04 | -0.24 | 17.13 | 17.2 | 16.68 | 4578794 |
| 1733807700 | 16.95 | 0.45 | 2.73 | 16.76 | 16.95 | 16.7 | 4990772 |
| 1733721300 | 16.5 | 0.19 | 1.16 | 16.219999 | 16.559999 | 16.219999 | 3093191 |
| 1733462100 | 16.309999 | -0.17 | -1.03 | 16.52 | 18.5 | 15.01 | 4720944 |
| 1733375700 | 16.48 | 0.43 | 2.68 | 16.1 | 16.48 | 15.88 | 6260152 |
| 1733289300 | 16.05 | -0.02 | -0.12 | 16.23 | 16.23 | 15.75 | 6269104 |
| 1733202900 | 16.07 | -0.43 | -2.61 | 16.329999 | 16.66 | 15.93 | 8689337 |
| 1733116500 | 16.5 | -1.01 | -5.77 | 16.86 | 17 | 16.11 | 6624589 |
| 1732857300 | 17.51 | 0.12 | 0.69 | 17.48 | 22 | 15.01 | 1525522 |
| 1732770900 | 17.39 | -0.22 | -1.22 | 17.55 | 17.59 | 17.25 | 2443020 |
| 1732684500 | 17.605 | 0.4 | 2.30 | 17.63 | 17.71 | 17.48 | 2781779 |
| 1732598100 | 17.21 | -0.44 | -2.49 | 17.43 | 17.6 | 17.2 | 3324335 |
| 1732511700 | 17.65 | -0.27 | -1.51 | 18 | 18.14 | 17.4 | 8774563 |
| 1732252500 | 17.92 | 0.32 | 1.82 | 17.74 | 18.51 | 13 | 4706949 |
| 1732166100 | 17.6 | 0.47 | 2.74 | 17.34 | 17.6 | 17.28 | 3852993 |
| 1732079700 | 17.13 | 0.16 | 0.94 | 17.05 | 17.24 | 17.02 | 2185430 |
| 1731993300 | 16.97 | 0.74 | 4.56 | 16.61 | 17.1 | 16.41 | 4222543 |
| 1731906900 | 16.23 | 0.33 | 2.08 | 15.91 | 16.32 | 15.85 | 3846620 |
| 1731647700 | 15.9 | 0.15 | 0.95 | 16 | 18.51 | 15.01 | 5402407 |
| 1731561300 | 15.75 | -0.83 | -5.01 | 16.64 | 16.64 | 15.7 | 5486226 |
| 1731474900 | 16.579999 | 0.08 | 0.48 | 16.41 | 16.71 | 16.39 | 3779311 |
| 1731388500 | 16.5 | -0.49 | -2.88 | 16.309999 | 16.67 | 16.239999 | 3968682 |
| 1731302100 | 16.99 | 0.2 | 1.19 | 16.82 | 17.25 | 16.67 | 3644955 |
| 1731042900 | 16.79 | 0.33 | 2.00 | 17 | 18 | 15.01 | 3558528 |
| 1730956500 | 16.46 | -1.06 | -6.05 | 16.75 | 24.035 | 16.219999 | 5386382 |
| 1730870100 | 17.52 | -0.2 | -1.13 | 18 | 18 | 17.39 | 2782690 |
| 1730783700 | 17.72 | 0.03 | 0.17 | 17.52 | 17.89 | 17.51 | 2236886 |
| 1730697300 | 17.69 | 0.22 | 1.26 | 17.7 | 17.71 | 17.5 | 1871766 |
| 1730438100 | 17.47 | -0.23 | -1.30 | 17.3 | 18 | 14.51 | 3308167 |
| 1730351700 | 17.7 | -0.34 | -1.88 | 17.94 | 17.95 | 17.6 | 3207643 |
| 1730265300 | 18.04 | 0.23 | 1.29 | 17.86 | 18.28 | 17.85 | 3906422 |
| 1730178900 | 17.81 | 0.49 | 2.83 | 17.46 | 17.81 | 17.32 | 4150754 |
| 1730092500 | 17.32 | -1 | -5.46 | 17.43 | 17.69 | 17.22 | 6707865 |
| 1729833300 | 18.32 | 0.94 | 5.41 | 17.2 | 18.32 | 14.01 | 6537261 |
| 1729746900 | 17.38 | -0.04 | -0.23 | 17.03 | 17.54 | 13.5 | 5543204 |
| 1729660500 | 17.42 | -0.01 | -0.06 | 17.44 | 17.53 | 17.345 | 3447851 |
| 1729574100 | 17.43 | 0.01 | 0.06 | 17.36 | 17.515 | 17.25 | 4859845 |
| 1729487700 | 17.42 | 0.35 | 2.05 | 17.26 | 17.44 | 17.25 | 3800674 |
| 1729228500 | 17.07 | 0.14 | 0.83 | 17.2 | 17.23 | 12.5 | 6341370 |
| 1729142100 | 16.93 | 0.04 | 0.24 | 16.739999 | 16.94 | 16.71 | 5064108 |
| 1729055700 | 16.89 | 0.41 | 2.49 | 16.559999 | 16.89 | 16.51 | 3997794 |
| 1728969300 | 16.48 | 0.18 | 1.10 | 16.32 | 16.52 | 16.239999 | 2831957 |
| 1728882900 | 16.3 | 0.3 | 1.88 | 16.19 | 16.36 | 16.09 | 3047970 |
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
