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 | 0.32 | 1.81611804767 | 17.62 | 18.15 | 17.56 | 827953 | 17.85595704 | DE |
| 4 | 0.35 | 1.98976691302 | 17.59 | 18.37 | 15.5 | 1110222 | 17.91561294 | DE |
| 12 | 2.04 | 12.8301886792 | 15.9 | 18.37 | 15.5 | 1131641 | 17.19540095 | DE |
| 26 | 2.24 | 14.2675159236 | 15.7 | 18.37 | 13.25 | 1017654 | 16.38590343 | DE |
| 52 | 1.91 | 11.9151590767 | 16.03 | 18.37 | 13.25 | 1004184 | 15.93248399 | DE |
| 156 | 3.66 | 25.6302521008 | 14.28 | 19.51 | 11.25 | 1164742 | 15.0186198 | DE |
| 260 | -2.36 | -11.6256157635 | 20.3 | 24.27 | 11.17 | 1179956 | 16.25107888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 17.94 | -0.06 | -0.33 | 17.92 | 18 | 16 | 1106811 |
| 1713420900 | 18 | 0.19 | 1.07 | 17.86 | 18 | 17.77 | 519022 |
| 1713334500 | 17.81 | 0.12 | 0.68 | 17.7 | 17.82 | 17.6 | 773303 |
| 1713248100 | 17.69 | -0.21 | -1.17 | 17.92 | 18 | 17.56 | 817774 |
| 1713161700 | 17.9 | -0.15 | -0.83 | 17.93 | 18.04 | 17.79 | 833975 |
| 1712902500 | 18.05 | 0.25 | 1.40 | 17.74 | 18.15 | 17.68 | 921894 |
| 1712816100 | 17.8 | 0.09 | 0.48 | 17.62 | 17.85 | 17.56 | 792817 |
| 1712729700 | 17.715 | -0.15 | -0.81 | 17.95 | 18.04 | 17.66 | 983879 |
| 1712643300 | 17.86 | -0.03 | -0.17 | 17.94 | 18.07 | 17.79 | 1006813 |
| 1712556900 | 17.89 | -0.12 | -0.67 | 18.04 | 18.08 | 17.8 | 868884 |
| 1712294100 | 18.01 | 0.03 | 0.17 | 17.94 | 18.06 | 17.89 | 619072 |
| 1712207700 | 17.98 | 0.02 | 0.11 | 18.12 | 18.19 | 17.96 | 714930 |
| 1712121300 | 17.96 | -0.41 | -2.23 | 18.19 | 18.33 | 17.9 | 925320 |
| 1712034900 | 18.37 | 0.1 | 0.55 | 18.14 | 18.37 | 18.11 | 2411192 |
| 1711602900 | 18.27 | 0.37 | 2.07 | 17.99 | 18.275 | 17.89 | 1367619 |
| 1711516500 | 17.9 | -0.13 | -0.72 | 18.1 | 18.1 | 17.81 | 1784085 |
| 1711430100 | 18.03 | 0.29 | 1.63 | 17.74 | 18.08 | 17.725 | 1423590 |
| 1711343700 | 17.74 | 0.22 | 1.26 | 17.64 | 17.85 | 17.64 | 960411 |
| 1711084500 | 17.52 | 0.05 | 0.29 | 17.59 | 17.6 | 15.5 | 1370967 |
| 1710998100 | 17.47 | 0.01 | 0.06 | 17.59 | 17.63 | 17.47 | 1407463 |
| 1710911700 | 17.46 | -0.03 | -0.17 | 17.52 | 17.53 | 17.35 | 649189 |
| 1710825300 | 17.49 | 0.12 | 0.69 | 17.45 | 17.53 | 17.395 | 882511 |
| 1710738900 | 17.37 | 0.14 | 0.81 | 17.2 | 17.41 | 16 | 654821 |
| 1710479700 | 17.23 | -0.07 | -0.40 | 17.27 | 17.35 | 17.06 | 1579884 |
| 1710393300 | 17.3 | 0.05 | 0.29 | 17.21 | 17.41 | 17.11 | 748623 |
| 1710306900 | 17.25 | 0.29 | 1.71 | 17.13 | 17.3 | 17.1 | 1256824 |
| 1710220500 | 16.96 | 0.05 | 0.30 | 17 | 17.12 | 16.87 | 1143895 |
| 1710134100 | 16.91 | -0.25 | -1.46 | 17.07 | 17.09 | 16.85 | 490584 |
| 1709874900 | 17.16 | 0.18 | 1.06 | 17.08 | 17.245 | 16.87 | 1396245 |
| 1709788500 | 16.98 | 0.2 | 1.19 | 16.99 | 17.04 | 16.62 | 1500719 |
| 1709702100 | 16.78 | -0.39 | -2.27 | 17.18 | 17.18 | 16.62 | 1796707 |
| 1709615700 | 17.17 | 0.23 | 1.36 | 16.99 | 17.18 | 16.87 | 1145499 |
| 1709529300 | 16.94 | -0.05 | -0.29 | 17.1 | 17.1 | 16.84 | 1372571 |
| 1709270100 | 16.99 | -0.15 | -0.88 | 17.03 | 17.19 | 16.885 | 1376719 |
| 1709183700 | 17.14 | -0.02 | -0.12 | 17.24 | 17.34 | 17.02 | 3540400 |
| 1709097300 | 17.16 | 0.19 | 1.12 | 16.98 | 17.18 | 16.76 | 2474289 |
| 1709010900 | 16.97 | -0.18 | -1.05 | 17.02 | 17.18 | 16.9 | 1487195 |
| 1708924500 | 17.15 | 0.18 | 1.06 | 17 | 17.25 | 16.98 | 1781320 |
| 1708665300 | 16.97 | 0.05 | 0.30 | 17.03 | 17.08 | 16.84 | 1064467 |
| 1708578900 | 16.92 | 0.06 | 0.36 | 16.95 | 17.07 | 16.76 | 2307037 |
| 1708492500 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1708406100 | 16.86 | -0.09 | -0.53 | 16.89 | 16.91 | 16.719999 | 751587 |
| 1708319700 | 16.95 | 0.23 | 1.38 | 16.87 | 16.98 | 16.835 | 445885 |
| 1708060500 | 16.719999 | -0.11 | -0.65 | 17 | 17.01 | 16 | 1289604 |
| 1707974100 | 16.83 | 0.57 | 3.51 | 16.469999 | 16.92 | 16.469999 | 1442985 |
| 1707887700 | 16.26 | -0.11 | -0.67 | 16.23 | 16.29 | 16.12 | 738178 |
| 1707801300 | 16.37 | 0.03 | 0.18 | 16.399999 | 16.45 | 16.29 | 837054 |
| 1707714900 | 16.34 | 0 | 0.00 | 16.309999 | 16.395 | 16.28 | 556636 |
| 1707455700 | 16.34 | 0.03 | 0.18 | 16.32 | 16.379999 | 16.26 | 637114 |
| 1707369300 | 16.309999 | -0.19 | -1.15 | 16.5 | 16.61 | 16.309999 | 762758 |
| 1707282900 | 16.5 | 0.11 | 0.67 | 16.5 | 16.62 | 16.41 | 754825 |
| 1707196500 | 16.39 | -0.11 | -0.67 | 16.43 | 16.45 | 16.26 | 929832 |
| 1707110100 | 16.5 | 0.01 | 0.06 | 16.32 | 16.5 | 16.25 | 594911 |
| 1706850900 | 16.489999 | 0.38 | 2.36 | 16.26 | 16.5 | 16.225 | 974920 |
| 1706764500 | 16.11 | -0.11 | -0.68 | 16.19 | 16.219999 | 16 | 748130 |
| 1706678100 | 16.219999 | 0.23 | 1.44 | 16.05 | 16.265 | 15.99 | 1129465 |
| 1706591700 | 15.99 | -0.06 | -0.37 | 16.09 | 16.184999 | 15.98 | 558747 |
| 1706505300 | 16.05 | 0.02 | 0.12 | 16.079999 | 16.09 | 15.92 | 785089 |
| 1706159700 | 16.03 | 0.19 | 1.20 | 15.9 | 16.07 | 15.79 | 800690 |
| 1706073300 | 15.84 | -0.17 | -1.06 | 16.09 | 16.09 | 15.83 | 676277 |
| 1705986900 | 16.01 | -0.08 | -0.50 | 16.11 | 16.149999 | 15.97 | 1358264 |
| 1705900500 | 16.09 | 0.11 | 0.69 | 16.05 | 16.125 | 15.94 | 817094 |
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
