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 | -0.3 | -1.79640718563 | 16.7 | 16.83 | 15.76 | 629248 | 16.15595473 | DE |
| 4 | -1.72 | -9.49227373068 | 18.12 | 18.2 | 15.76 | 707343 | 16.97993468 | DE |
| 12 | 2.715 | 19.8392400438 | 13.685 | 18.2 | 12.92 | 891186 | 15.77369432 | DE |
| 26 | 4.125 | 33.6048879837 | 12.275 | 18.2 | 12.04 | 936254 | 14.45488758 | DE |
| 52 | 6.305 | 62.4566617137 | 10.095 | 18.2 | 9.688 | 893892 | 12.87159462 | DE |
| 156 | -15 | -47.7707006369 | 31.4 | 31.86 | 6.005 | 1189816 | 10.71643731 | DE |
| 260 | 14.15 | 628.888888889 | 2.25 | 49 | 0.65 | 2220308 | 5.30111556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715013000 | 16.42 | 0.42 | 2.63 | 16.165 | 16.45 | 16.024999 | 377967 |
| 1714753800 | 16 | -0.1 | -0.62 | 16.114999 | 16.265 | 15.955 | 683545 |
| 1714667400 | 16.1 | -0.17 | -1.01 | 16.05 | 16.14 | 15.76 | 920676 |
| 1714494600 | 16.265 | -0.3 | -1.81 | 16.7 | 16.83 | 16.235 | 534804 |
| 1714408200 | 16.565 | 0.39 | 2.38 | 16.18 | 16.59 | 16.114999 | 907202 |
| 1714149000 | 16.18 | -0.29 | -1.73 | 16.725 | 16.915 | 16.065 | 1095268 |
| 1714062600 | 16.465 | -0.3 | -1.76 | 16.739999 | 16.79 | 16.285 | 761273 |
| 1713976200 | 16.76 | 0 | 0.00 | 16.98 | 17.02 | 16.675 | 686244 |
| 1713889800 | 16.76 | -0.35 | -2.02 | 17.11 | 17.2 | 16.635 | 871679 |
| 1713803400 | 17.105 | -0.21 | -1.21 | 17.3 | 17.37 | 17.03 | 552127 |
| 1713544200 | 17.315 | -0.31 | -1.76 | 17.4 | 17.53 | 17.06 | 945824 |
| 1713457800 | 17.625 | -0.14 | -0.76 | 17.645 | 17.695 | 17.395 | 491789 |
| 1713371400 | 17.76 | 0.18 | 1.00 | 17.48 | 18.025 | 17.45 | 661220 |
| 1713285000 | 17.585 | -0.37 | -2.06 | 17.7 | 17.835 | 17.55 | 630637 |
| 1713198600 | 17.955 | 0.13 | 0.76 | 17.775 | 18.02 | 17.61 | 527996 |
| 1712939400 | 17.82 | 0.38 | 2.18 | 17.63 | 17.885 | 17.515 | 618914 |
| 1712853000 | 17.44 | -0.29 | -1.61 | 17.82 | 18.03 | 17.305 | 610015 |
| 1712766600 | 17.725 | 0.03 | 0.14 | 17.795 | 17.95 | 17.555 | 808328 |
| 1712680200 | 17.7 | -0.42 | -2.29 | 18.12 | 18.2 | 17.585 | 754009 |
| 1712593800 | 18.115 | 0.28 | 1.57 | 17.815 | 18.195 | 17.72 | 699339 |
| 1712334600 | 17.835 | -0.18 | -1.00 | 17.95 | 17.96 | 17.565 | 573955 |
| 1712248200 | 18.015 | 0.25 | 1.44 | 17.84 | 18.04 | 17.76 | 728448 |
| 1712161800 | 17.76 | 0.29 | 1.66 | 17.54 | 17.785 | 17.44 | 790441 |
| 1712075400 | 17.47 | 0.27 | 1.57 | 17.3 | 17.7 | 17.3 | 806723 |
| 1711647000 | 17.2 | 0.06 | 0.38 | 17.23 | 17.285 | 16.97 | 957801 |
| 1711560600 | 17.135 | -0.12 | -0.70 | 17.2 | 17.275 | 16.905 | 647530 |
| 1711474200 | 17.255 | 0.11 | 0.64 | 17.16 | 17.35 | 17.13 | 1064207 |
| 1711387800 | 17.145 | 0.17 | 1.00 | 16.97 | 17.24 | 16.965 | 706204 |
| 1711128600 | 16.975 | -0.09 | -0.50 | 16.935 | 17.295 | 16.88 | 716995 |
| 1711042200 | 17.06 | 0.29 | 1.70 | 16.9 | 17.125 | 16.79 | 1144888 |
| 1710955800 | 16.774999 | 0.22 | 1.36 | 16.5 | 16.774999 | 16.285 | 960208 |
| 1710869400 | 16.55 | 0.13 | 0.79 | 16.495 | 16.629999 | 16.29 | 707084 |
| 1710783000 | 16.42 | 0.84 | 5.39 | 15.695 | 16.614999 | 15.68 | 1545325 |
| 1710523800 | 15.58 | -0.35 | -2.20 | 16 | 16.285 | 15.505 | 1630064 |
| 1710437400 | 15.93 | -0.01 | -0.06 | 15.98 | 16.12 | 15.55 | 1487407 |
| 1710351000 | 15.94 | 1.1 | 7.41 | 15.9 | 16.37 | 15.71 | 4433305 |
| 1710264600 | 14.84 | 0.21 | 1.44 | 14.78 | 15.05 | 14.615 | 884117 |
| 1710178200 | 14.63 | -0.01 | -0.03 | 14.655 | 14.73 | 14.385 | 681731 |
| 1709919000 | 14.635 | 0.16 | 1.11 | 14.635 | 14.825 | 14.52 | 807161 |
| 1709832600 | 14.475 | 0.07 | 0.52 | 14.29 | 14.64 | 14.145 | 510493 |
| 1709746200 | 14.4 | 0.52 | 3.75 | 14.03 | 14.725 | 14.03 | 1878547 |
| 1709659800 | 13.88 | 0.3 | 2.17 | 13.475 | 14.115 | 13.365 | 693695 |
| 1709573400 | 13.585 | -0.19 | -1.34 | 13.76 | 13.975 | 13.25 | 1198138 |
| 1709314200 | 13.77 | -0.26 | -1.85 | 14.05 | 14.28 | 13.055 | 2134885 |
| 1709227800 | 14.03 | 0.06 | 0.43 | 13.935 | 14.17 | 13.67 | 881159 |
| 1709141400 | 13.97 | 0.09 | 0.61 | 13.88 | 14.015 | 13.78 | 503673 |
| 1709055000 | 13.885 | -0.02 | -0.11 | 13.95 | 14 | 13.8 | 357987 |
| 1708968600 | 13.9 | 0.3 | 2.21 | 13.5 | 13.935 | 13.5 | 597792 |
| 1708709400 | 13.6 | -0.05 | -0.37 | 13.56 | 13.68 | 13.375 | 656988 |
| 1708623000 | 13.65 | 0.57 | 4.36 | 13.44 | 14.04 | 13.32 | 1471052 |
| 1708536600 | 13.08 | 0.11 | 0.81 | 13.01 | 13.17 | 12.92 | 503350 |
| 1708450200 | 12.975 | -0.37 | -2.74 | 13.32 | 13.32 | 12.965 | 952802 |
| 1708363800 | 13.34 | -0.3 | -2.16 | 13.55 | 13.73 | 13.33 | 475528 |
| 1708104600 | 13.635 | 0.28 | 2.10 | 13.595 | 13.71 | 13.555 | 657215 |
| 1708018200 | 13.355 | 0.09 | 0.68 | 13.25 | 13.38 | 13.15 | 668838 |
| 1707931800 | 13.265 | -0.41 | -3.00 | 13.6 | 13.6 | 13.265 | 746265 |
| 1707845400 | 13.675 | 0.03 | 0.22 | 13.685 | 13.975 | 13.51 | 496760 |
| 1707759000 | 13.645 | 0.15 | 1.11 | 13.49 | 13.865 | 13.49 | 452009 |
| 1707499800 | 13.495 | 0.02 | 0.15 | 13.445 | 13.555 | 13.315 | 400532 |
| 1707413400 | 13.475 | 0.08 | 0.63 | 13.415 | 13.57 | 13.22 | 543719 |
| 1707327000 | 13.39 | -0.19 | -1.36 | 13.56 | 13.575 | 13.17 | 842949 |
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
