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 | 1.245 | 8.45500848896 | 14.725 | 16.52 | 14.65 | 1004542 | 15.96851284 | DE |
| 4 | 1.415 | 9.72174510477 | 14.555 | 16.52 | 14.15 | 976236 | 15.15206631 | DE |
| 12 | 2.34 | 17.1680117388 | 13.63 | 16.52 | 12.925 | 1165612 | 14.25766981 | DE |
| 26 | -1.49 | -8.53379152348 | 17.46 | 21.63 | 12.17 | 1174152 | 15.60411589 | DE |
| 52 | -5.18 | -24.4917257683 | 21.15 | 25.4 | 12.17 | 1003876 | 17.37366347 | DE |
| 156 | -5.18 | -24.4917257683 | 21.15 | 25.4 | 12.17 | 1003876 | 17.37366347 | DE |
| 260 | -5.18 | -24.4917257683 | 21.15 | 25.4 | 12.17 | 1003876 | 17.37366347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 15.97 | -0.5 | -3.01 | 16.465 | 16.52 | 15.81 | 727394 |
| 1715877000 | 16.465 | 0.25 | 1.54 | 16.25 | 16.465 | 16.04 | 915768 |
| 1715790600 | 16.215 | 0.42 | 2.66 | 15.85 | 16.42 | 15.665 | 1381458 |
| 1715704200 | 15.795 | 0.65 | 4.29 | 15.19 | 15.99 | 15.12 | 1306451 |
| 1715617800 | 15.145 | 0.42 | 2.89 | 14.725 | 15.15 | 14.65 | 691640 |
| 1715358600 | 14.72 | 0.04 | 0.24 | 14.74 | 15.03 | 14.7 | 732929 |
| 1715272200 | 14.685 | -0.17 | -1.11 | 14.89 | 14.95 | 14.685 | 573140 |
| 1715185800 | 14.85 | -0.56 | -3.60 | 15.3 | 15.405 | 14.69 | 1166401 |
| 1715099400 | 15.405 | 0.1 | 0.69 | 15.395 | 15.58 | 15.3 | 736516 |
| 1715013000 | 15.3 | 0.25 | 1.66 | 15.095 | 15.54 | 14.98 | 528937 |
| 1714753800 | 15.05 | -0.2 | -1.28 | 15.315 | 15.69 | 15.05 | 935599 |
| 1714667400 | 15.245 | 0.24 | 1.63 | 15.04 | 15.76 | 14.9 | 1264815 |
| 1714494600 | 15 | -0.02 | -0.13 | 15.05 | 15.685 | 14.875 | 2003596 |
| 1714408200 | 15.02 | 0.68 | 4.78 | 14.47 | 15.02 | 14.43 | 1293573 |
| 1714149000 | 14.335 | 0.14 | 0.99 | 14.325 | 14.65 | 14.2 | 770113 |
| 1714062600 | 14.195 | -0.14 | -0.94 | 14.27 | 14.575 | 14.15 | 725486 |
| 1713976200 | 14.33 | -0.23 | -1.55 | 14.705 | 14.78 | 14.33 | 756643 |
| 1713889800 | 14.555 | -0.19 | -1.26 | 14.81 | 14.875 | 14.41 | 1025732 |
| 1713803400 | 14.74 | 0.51 | 3.55 | 14.555 | 14.97 | 14.37 | 1012301 |
| 1713544200 | 14.235 | -0.38 | -2.60 | 14.295 | 14.405 | 14.02 | 857856 |
| 1713457800 | 14.615 | 1.08 | 7.94 | 14 | 14.73 | 13.85 | 1872261 |
| 1713371400 | 13.54 | -0.13 | -0.91 | 13.59 | 13.82 | 13.37 | 1332523 |
| 1713285000 | 13.665 | -0.29 | -2.04 | 13.74 | 14.005 | 13.5 | 1368588 |
| 1713198600 | 13.95 | -0.53 | -3.66 | 14.47 | 14.59 | 13.95 | 1417466 |
| 1712939400 | 14.48 | -0.3 | -2.00 | 14.95 | 15.205 | 14.435 | 1189153 |
| 1712853000 | 14.775 | -0.06 | -0.40 | 14.76 | 15.15 | 14.65 | 790643 |
| 1712766600 | 14.835 | -0.19 | -1.26 | 15.1 | 15.78 | 14.835 | 1877830 |
| 1712680200 | 15.025 | 0.44 | 2.98 | 14.6 | 15.355 | 14.565 | 1265057 |
| 1712593800 | 14.59 | 0.16 | 1.14 | 14.4 | 14.69 | 14.35 | 1091857 |
| 1712334600 | 14.425 | -0.43 | -2.86 | 14.445 | 14.545 | 14.265 | 1130163 |
| 1712248200 | 14.85 | 0.05 | 0.37 | 14.82 | 15.12 | 14.695 | 1346110 |
| 1712161800 | 14.795 | 0.76 | 5.42 | 13.755 | 15.13 | 13.7 | 2261625 |
| 1712075400 | 14.035 | -0.02 | -0.14 | 14.075 | 14.6 | 13.885 | 1827938 |
| 1711647000 | 14.055 | 0.05 | 0.39 | 14.345 | 14.43 | 13.95 | 849092 |
| 1711560600 | 14 | 0.1 | 0.72 | 13.8 | 14 | 13.54 | 912381 |
| 1711474200 | 13.9 | 0.31 | 2.24 | 13.57 | 13.925 | 13.16 | 1176932 |
| 1711387800 | 13.595 | -0.09 | -0.62 | 13.65 | 13.775 | 13.355 | 818608 |
| 1711128600 | 13.68 | -0.08 | -0.55 | 13.685 | 14.05 | 13.545 | 1010981 |
| 1711042200 | 13.755 | 0.47 | 3.50 | 14.055 | 14.145 | 13.54 | 1465624 |
| 1710955800 | 13.29 | -0.13 | -0.93 | 13.33 | 13.405 | 12.99 | 1077628 |
| 1710869400 | 13.415 | 0.01 | 0.11 | 13.36 | 13.465 | 13.115 | 896083 |
| 1710783000 | 13.4 | 0.21 | 1.59 | 13.24 | 13.695 | 13.24 | 847178 |
| 1710523800 | 13.19 | -0.1 | -0.75 | 13.295 | 13.74 | 13.135 | 2032893 |
| 1710437400 | 13.29 | 0.16 | 1.22 | 13.19 | 13.56 | 13.02 | 1294593 |
| 1710351000 | 13.13 | -0.08 | -0.61 | 13.315 | 13.375 | 13.06 | 1138283 |
| 1710264600 | 13.21 | -0.39 | -2.87 | 13.635 | 13.635 | 13.11 | 1754957 |
| 1710178200 | 13.6 | -0.32 | -2.26 | 13.59 | 13.775 | 13.325 | 962838 |
| 1709919000 | 13.915 | -0.02 | -0.11 | 13.93 | 14.205 | 13.76 | 788110 |
| 1709832600 | 13.93 | 0.02 | 0.11 | 13.7 | 14.08 | 13.58 | 864485 |
| 1709746200 | 13.915 | 0.34 | 2.50 | 13.615 | 14.07 | 13.615 | 1407031 |
| 1709659800 | 13.575 | -0.22 | -1.59 | 13.555 | 13.7 | 13.18 | 1224962 |
| 1709573400 | 13.795 | 0.28 | 2.07 | 13.395 | 14.085 | 13.225 | 1472553 |
| 1709314200 | 13.515 | 0.35 | 2.66 | 13.325 | 13.74 | 13.045 | 1441391 |
| 1709227800 | 13.165 | -0.35 | -2.59 | 13.54 | 13.62 | 13.165 | 1095301 |
| 1709141400 | 13.515 | -0.34 | -2.45 | 13.795 | 13.795 | 13.115 | 1053521 |
| 1709055000 | 13.855 | 0.63 | 4.76 | 13.21 | 13.94 | 13.155 | 1333440 |
| 1708968600 | 13.225 | -0.56 | -4.03 | 13.63 | 13.76 | 12.925 | 1343480 |
| 1708709400 | 13.78 | -0.34 | -2.41 | 14.135 | 14.19 | 13.63 | 1358799 |
| 1708623000 | 14.12 | 0.26 | 1.88 | 13.925 | 14.48 | 13.915 | 1889525 |
| 1708536600 | 13.86 | 1.18 | 9.31 | 12.76 | 13.94 | 12.35 | 3683596 |
| 1708450200 | 12.68 | -1.36 | -9.65 | 13.95 | 14.315 | 12.17 | 6086274 |
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
