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 | 0.402 | 2.27118644068 | 17.7 | 18.25 | 17.7 | 5341 | 18.07935999 | DE |
| 4 | 0.302 | 1.69662921348 | 17.8 | 18.48 | 16.95 | 6400 | 17.59228672 | DE |
| 12 | -0.298 | -1.61956521739 | 18.4 | 18.72 | 16.95 | 5444 | 17.7110836 | DE |
| 26 | 0.502 | 2.85227272727 | 17.6 | 18.72 | 16.9 | 4179 | 17.62705239 | DE |
| 52 | -0.518 | -2.78195488722 | 18.62 | 19.55 | 16.9 | 3721 | 17.90742974 | DE |
| 156 | -4.498 | -19.9026548673 | 22.6 | 23.5 | 16.9 | 4345 | 19.91200173 | DE |
| 260 | -9.398 | -34.1745454545 | 27.5 | 34.2 | 15.8 | 4607 | 22.07036933 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 18.004 | -0.22 | -1.23 | 18.1 | 18.22 | 18 | 3338 |
| 1713976200 | 18.228 | 0.03 | 0.15 | 18.18 | 18.23 | 18.14 | 4837 |
| 1713889800 | 18.2 | 0.06 | 0.33 | 18.18 | 18.24 | 18.15 | 4511 |
| 1713803400 | 18.14 | 0.2 | 1.11 | 17.8 | 18.14 | 17.8 | 4711 |
| 1713544200 | 17.94 | 0.24 | 1.36 | 17.7 | 17.94 | 17.7 | 9309 |
| 1713457800 | 17.7 | 0.15 | 0.83 | 17.554 | 17.84 | 17.554 | 4450 |
| 1713371400 | 17.554 | 0.05 | 0.31 | 17.514 | 17.624 | 17.514 | 3844 |
| 1713285000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.4 | 4012 |
| 1713198600 | 17.5 | 0.2 | 1.16 | 17.31 | 17.52 | 17.31 | 9374 |
| 1712939400 | 17.3 | 0.13 | 0.76 | 17.148 | 17.3 | 17.1 | 3792 |
| 1712853000 | 17.17 | -0.03 | -0.17 | 17.168 | 17.17 | 17.08 | 6983 |
| 1712766600 | 17.2 | 0.2 | 1.18 | 17 | 17.2 | 17 | 2842 |
| 1712680200 | 17 | -0.15 | -0.86 | 17.2 | 17.2 | 16.97 | 8857 |
| 1712593800 | 17.148 | 0.15 | 0.87 | 17 | 17.148 | 17 | 3155 |
| 1712334600 | 17 | 0.05 | 0.29 | 16.96 | 17.2 | 16.96 | 2820 |
| 1712248200 | 16.95 | -0.97 | -5.40 | 17.5 | 17.5 | 16.95 | 10617 |
| 1712161800 | 17.918 | 0.06 | 0.32 | 17.86 | 18.2 | 17.86 | 13356 |
| 1712075400 | 17.86 | -0.14 | -0.78 | 17.8 | 18.48 | 17.8 | 14397 |
| 1711647000 | 18 | 0.04 | 0.22 | 17.95 | 18.05 | 17.81 | 5559 |
| 1711560600 | 17.96 | -0.24 | -1.32 | 18.28 | 18.28 | 17.95 | 24540 |
| 1711474200 | 18.2 | 0.2 | 1.11 | 18.2 | 18.2 | 18.05 | 4454 |
| 1711387800 | 18 | 0.1 | 0.56 | 18 | 18.18 | 17.98 | 10046 |
| 1711128600 | 17.9 | 0 | 0.00 | 17.98 | 18 | 17.81 | 3692 |
| 1711042200 | 17.9 | 0.02 | 0.11 | 17.7 | 17.9 | 17.7 | 4171 |
| 1710955800 | 17.88 | 0.21 | 1.19 | 17.67 | 17.88 | 17.622 | 6901 |
| 1710869400 | 17.67 | 0.11 | 0.63 | 17.56 | 17.8 | 17.56 | 7709 |
| 1710783000 | 17.56 | 0.05 | 0.29 | 17.6 | 17.65 | 17.51 | 3754 |
| 1710523800 | 17.51 | 0.04 | 0.24 | 17.504 | 17.52 | 17.5 | 4193 |
| 1710437400 | 17.468 | 0.04 | 0.21 | 17.432 | 17.62 | 17.422 | 6834 |
| 1710351000 | 17.432 | -0.11 | -0.62 | 17.53 | 17.58 | 17.42 | 8281 |
| 1710264600 | 17.54 | -0.05 | -0.28 | 17.52 | 17.666 | 17.52 | 9185 |
| 1710178200 | 17.59 | -0.01 | -0.06 | 17.522 | 17.668 | 17.51 | 4846 |
| 1709919000 | 17.6 | 0.03 | 0.18 | 17.566 | 17.6 | 17.51 | 2048 |
| 1709832600 | 17.568 | 0.03 | 0.16 | 17.54 | 17.57 | 17.402 | 3115 |
| 1709746200 | 17.54 | -0.03 | -0.19 | 17.576 | 17.576 | 17.502 | 2455 |
| 1709659800 | 17.574 | 0.03 | 0.17 | 17.5 | 17.576 | 17.43 | 2843 |
| 1709573400 | 17.544 | 0.02 | 0.14 | 17.5 | 17.544 | 17.428 | 5714 |
| 1709314200 | 17.52 | -0.03 | -0.15 | 17.544 | 17.544 | 17.312 | 2562 |
| 1709227800 | 17.546 | 0.01 | 0.05 | 17.45 | 17.548 | 17.45 | 2220 |
| 1709141400 | 17.538 | 0 | 0.00 | 17.538 | 17.538 | 17.538 | 0 |
| 1709055000 | 17.538 | 0.04 | 0.22 | 17.502 | 17.6 | 17.42 | 4367 |
| 1708968600 | 17.5 | -0.18 | -1.04 | 17.58 | 17.6 | 17.5 | 2645 |
| 1708709400 | 17.684 | 0.08 | 0.48 | 17.678 | 17.684 | 17.552 | 413 |
| 1708623000 | 17.6 | -0.06 | -0.34 | 17.688 | 17.688 | 17.55 | 5495 |
| 1708536600 | 17.66 | -0.04 | -0.23 | 17.64 | 17.688 | 17.586 | 2016 |
| 1708450200 | 17.7 | 0.09 | 0.50 | 17.7 | 17.72 | 17.56 | 4167 |
| 1708363800 | 17.612 | -0.11 | -0.61 | 17.702 | 17.702 | 17.58 | 4534 |
| 1708104600 | 17.72 | -0.16 | -0.88 | 17.848 | 17.848 | 17.622 | 2790 |
| 1708018200 | 17.878 | 0.15 | 0.83 | 17.73 | 17.878 | 17.73 | 740 |
| 1707931800 | 17.73 | -0.09 | -0.51 | 17.806 | 17.88 | 17.73 | 1606 |
| 1707845400 | 17.82 | -0.3 | -1.68 | 18.124 | 18.13 | 17.82 | 8939 |
| 1707759000 | 18.124 | -0.08 | -0.42 | 18.3 | 18.3 | 18.11 | 1373 |
| 1707499800 | 18.2 | 0.24 | 1.34 | 18 | 18.21 | 17.914 | 4096 |
| 1707413400 | 17.96 | 0.05 | 0.28 | 17.91 | 18.198 | 17.91 | 1953 |
| 1707327000 | 17.91 | 0.06 | 0.34 | 17.85 | 17.996 | 17.75 | 3212 |
| 1707240600 | 17.85 | -0.45 | -2.46 | 18.302 | 18.4 | 17.8 | 14588 |
| 1707154200 | 18.3 | -0.3 | -1.61 | 18.5 | 18.72 | 18.3 | 3960 |
| 1706895000 | 18.6 | 0.2 | 1.10 | 18.4 | 18.7 | 18.4 | 3060 |
| 1706808600 | 18.398 | 0.17 | 0.91 | 18.28 | 18.4 | 18.2 | 1664 |
| 1706722200 | 18.232 | 0.43 | 2.43 | 17.99 | 18.4 | 17.99 | 3403 |
| 1706635800 | 17.8 | 0.1 | 0.56 | 17.7 | 17.8 | 17.7 | 3998 |
| 1706549400 | 17.7 | 0.07 | 0.42 | 17.65 | 17.7 | 17.5 | 2602 |
| 1706290200 | 17.626 | 0.22 | 1.29 | 17.498 | 17.682 | 17.498 | 3807 |
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
