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 | 0.584 | 4.21052631579 | 13.87 | 14.498 | 13.706 | 8100826 | 14.06903584 | DE |
| 4 | -0.006 | -0.0414937759336 | 14.46 | 14.908 | 13.628 | 10018874 | 14.27160428 | DE |
| 12 | 0.162 | 1.13350125945 | 14.292 | 14.912 | 13.628 | 9475879 | 14.30000521 | DE |
| 26 | 0.256 | 1.80307085505 | 14.198 | 15.816 | 13.484 | 9737281 | 14.50917689 | DE |
| 52 | -0.542 | -3.61429714591 | 14.996 | 15.83 | 13.484 | 10158560 | 14.72380597 | DE |
| 156 | 3.904 | 37.0047393365 | 10.55 | 15.83 | 10.33 | 12698450 | 13.39443116 | DE |
| 260 | 0.144 | 1.00628930818 | 14.31 | 15.83 | 5.726 | 14838119 | 11.53670804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726761300 | 14.446 | 0.21 | 1.45 | 14.374 | 14.498 | 14.352 | 9962564 |
| 1726674900 | 14.24 | 0.01 | 0.08 | 14.202 | 14.258 | 14.152 | 6007857 |
| 1726588500 | 14.228 | 0.13 | 0.94 | 14.14 | 14.286 | 14.138 | 8713379 |
| 1726502100 | 14.096 | 0.08 | 0.60 | 13.99 | 14.128 | 13.978 | 6971895 |
| 1726242900 | 14.012 | 0.17 | 1.24 | 13.958 | 14.1 | 13.912 | 9931156 |
| 1726156500 | 13.84 | 0.12 | 0.90 | 13.87 | 13.914 | 13.706 | 8879845 |
| 1726070100 | 13.716 | -0.04 | -0.32 | 13.762 | 13.906 | 13.628 | 12724453 |
| 1725983700 | 13.76 | -0.32 | -2.30 | 14.044 | 14.078 | 13.716 | 14169964 |
| 1725897300 | 14.084 | 0.09 | 0.67 | 14.068 | 14.128 | 13.982 | 8378967 |
| 1725638100 | 13.99 | -0.24 | -1.69 | 14.14 | 14.192 | 13.982 | 15191033 |
| 1725551700 | 14.23 | 0.06 | 0.41 | 14.134 | 14.29 | 14.122 | 9586646 |
| 1725465300 | 14.172 | -0.16 | -1.10 | 14.24 | 14.366 | 14.154 | 14519082 |
| 1725378900 | 14.33 | -0.36 | -2.48 | 14.738 | 14.76 | 14.298 | 14124653 |
| 1725292500 | 14.694 | -0.03 | -0.18 | 14.674 | 14.734 | 14.662 | 4272752 |
| 1725033300 | 14.72 | -0.08 | -0.53 | 14.85 | 14.908 | 14.624 | 25455328 |
| 1724946900 | 14.798 | 0.14 | 0.97 | 14.72 | 14.832 | 14.702 | 7515645 |
| 1724860500 | 14.656 | -0.05 | -0.35 | 14.7 | 14.742 | 14.616 | 5949601 |
| 1724774100 | 14.708 | -0.05 | -0.37 | 14.808 | 14.882 | 14.682 | 6124269 |
| 1724687700 | 14.762 | 0.18 | 1.23 | 14.63 | 14.844 | 14.614 | 8948204 |
| 1724428500 | 14.582 | 0.17 | 1.21 | 14.468 | 14.596 | 14.468 | 6378998 |
| 1724342100 | 14.408 | -0.1 | -0.72 | 14.46 | 14.524 | 14.402 | 6533753 |
| 1724255700 | 14.512 | 0.03 | 0.22 | 14.458 | 14.55 | 14.436 | 5542320 |
| 1724169300 | 14.48 | -0.15 | -1.00 | 14.58 | 14.602 | 14.464 | 7800344 |
| 1724082900 | 14.626 | 0.15 | 1.02 | 14.476 | 14.672 | 14.458 | 7711496 |
| 1723823700 | 14.478 | 0.15 | 1.03 | 14.57 | 14.57 | 14.38 | 9491528 |
| 1723650900 | 14.33 | -0.02 | -0.11 | 14.4 | 14.452 | 14.292 | 5663067 |
| 1723564500 | 14.346 | -0.1 | -0.71 | 14.47 | 14.494 | 14.274 | 6412644 |
| 1723478100 | 14.448 | 0.14 | 0.99 | 14.364 | 14.486 | 14.35 | 6609641 |
| 1723218900 | 14.306 | 0.05 | 0.38 | 14.32 | 14.38 | 14.254 | 6115060 |
| 1723132500 | 14.252 | 0.02 | 0.13 | 14.146 | 14.256 | 14.08 | 7569386 |
| 1723046100 | 14.234 | 0.35 | 2.49 | 14.028 | 14.246 | 13.936 | 10561009 |
| 1722959700 | 13.888 | -0.04 | -0.29 | 14.066 | 14.078 | 13.828 | 11594629 |
| 1722873300 | 13.928 | -0.27 | -1.89 | 13.822 | 13.948 | 13.7 | 18276013 |
| 1722614100 | 14.196 | -0.32 | -2.19 | 14.35 | 14.452 | 14.146 | 17370394 |
| 1722527700 | 14.514 | -0.26 | -1.75 | 14.806 | 14.882 | 14.478 | 10313202 |
| 1722441300 | 14.772 | 0.16 | 1.08 | 14.7 | 14.912 | 14.698 | 14416016 |
| 1722354900 | 14.614 | 0.02 | 0.15 | 14.69 | 14.75 | 14.59 | 8625791 |
| 1722268500 | 14.592 | 0.08 | 0.52 | 14.654 | 14.736 | 14.53 | 12151969 |
| 1722009300 | 14.516 | 0.47 | 3.36 | 14.554 | 14.618 | 14.364 | 23197318 |
| 1721922900 | 14.044 | 0.01 | 0.06 | 13.98 | 14.05 | 13.796 | 9713986 |
| 1721836500 | 14.036 | 0.01 | 0.09 | 14.03 | 14.134 | 13.926 | 7071495 |
| 1721750100 | 14.024 | -0.07 | -0.51 | 14.222 | 14.268 | 14.008 | 10541566 |
| 1721663700 | 14.096 | 0 | 0.00 | 14.16 | 14.172 | 14.02 | 7617669 |
| 1721404500 | 14.096 | -0.21 | -1.44 | 14.15 | 14.21 | 14.03 | 10821248 |
| 1721318100 | 14.302 | 0.14 | 1.00 | 14.24 | 14.372 | 14.23 | 7290781 |
| 1721231700 | 14.16 | 0.15 | 1.04 | 14.05 | 14.23 | 14.044 | 8008297 |
| 1721145300 | 14.014 | -0.23 | -1.61 | 14.19 | 14.242 | 13.96 | 10358316 |
| 1721058900 | 14.244 | -0.07 | -0.49 | 14.294 | 14.332 | 14.212 | 5196805 |
| 1720799700 | 14.314 | 0.07 | 0.52 | 14.282 | 14.436 | 14.262 | 6422603 |
| 1720713300 | 14.24 | 0.04 | 0.30 | 14.222 | 14.262 | 14.108 | 6433830 |
| 1720626900 | 14.198 | 0.08 | 0.55 | 14.086 | 14.2 | 14.052 | 6740670 |
| 1720540500 | 14.12 | -0.18 | -1.29 | 14.28 | 14.288 | 14.106 | 7666601 |
| 1720454100 | 14.304 | -0.14 | -0.97 | 14.404 | 14.474 | 14.29 | 8219157 |
| 1720194900 | 14.444 | -0.17 | -1.18 | 14.596 | 14.656 | 14.408 | 6433867 |
| 1720108500 | 14.616 | 0.16 | 1.08 | 14.482 | 14.632 | 14.478 | 4982040 |
| 1720022100 | 14.46 | -0.1 | -0.69 | 14.55 | 14.596 | 14.428 | 8856386 |
| 1719935700 | 14.56 | 0 | 0.01 | 14.57 | 14.698 | 14.502 | 10347986 |
| 1719849300 | 14.558 | 0.23 | 1.58 | 14.44 | 14.616 | 14.424 | 8894217 |
| 1719590100 | 14.332 | 0.02 | 0.13 | 14.386 | 14.474 | 14.306 | 8858063 |
| 1719503700 | 14.314 | 0.06 | 0.45 | 14.292 | 14.456 | 14.278 | 8801985 |
| 1719417300 | 14.25 | 0.02 | 0.13 | 14.266 | 14.374 | 14.206 | 8612283 |
| 1719330900 | 14.232 | 0.05 | 0.32 | 14.25 | 14.436 | 14.192 | 10191772 |
| 1719244500 | 14.186 | 0.26 | 1.85 | 13.882 | 14.19 | 13.88 | 9964478 |
| 1718985300 | 13.928 | -0.22 | -1.53 | 14.06 | 14.156 | 13.906 | 29704326 |
| 1718898900 | 14.144 | 0.23 | 1.62 | 13.902 | 14.174 | 13.896 | 12289144 |
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
