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 | -0.55 | -2.96495956873 | 18.55 | 18.6 | 17.7 | 1131 | 17.97534489 | DE |
| 4 | -0.1 | -0.552486187845 | 18.1 | 19.6 | 17 | 2768 | 17.95409264 | DE |
| 12 | 1.3 | 7.78443113772 | 16.7 | 19.75 | 16.6 | 3711 | 18.00386127 | DE |
| 26 | 0.2 | 1.12359550562 | 17.8 | 19.75 | 16.25 | 3111 | 17.76423361 | DE |
| 52 | -7.1 | -28.2868525896 | 25.1 | 25.8 | 16.25 | 3042 | 19.90086606 | DE |
| 156 | -3.8 | -17.4311926606 | 21.8 | 28.9 | 16.25 | 3947 | 23.33413942 | DE |
| 260 | -5.9 | -24.6861924686 | 23.9 | 28.9 | 10 | 5514 | 20.36435097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 17.85 | 0.1 | 0.56 | 18.1 | 18.2 | 17.85 | 1989 |
| 1717705620 | 17.75 | -0.3 | -1.66 | 17.8 | 18.149999 | 17.75 | 1661 |
| 1717619220 | 18.05 | 0 | 0.00 | 18 | 18.05 | 17.7 | 1431 |
| 1717532820 | 18.05 | 0 | 0.00 | 18.05 | 18.25 | 18.05 | 1431 |
| 1717446420 | 18.05 | -0.2 | -1.10 | 18.55 | 18.55 | 18.05 | 750 |
| 1717187220 | 18.25 | -0.1 | -0.54 | 18.55 | 18.6 | 18.25 | 381 |
| 1717100820 | 18.35 | -0.2 | -1.08 | 18.149999 | 18.399999 | 17.7 | 555 |
| 1717014420 | 18.55 | -0.25 | -1.33 | 18.75 | 18.75 | 17.95 | 822 |
| 1716928020 | 18.8 | 0.6 | 3.30 | 18.399999 | 19.35 | 18.399999 | 3387 |
| 1716841560 | 18.2 | 0.15 | 0.83 | 18.25 | 18.25 | 17.899999 | 1100 |
| 1716582420 | 18.05 | 0.1 | 0.56 | 17.95 | 18.3 | 17.95 | 640 |
| 1716496020 | 17.95 | -0.15 | -0.83 | 17.899999 | 18.5 | 17.85 | 1735 |
| 1716409620 | 18.1 | -0.15 | -0.82 | 18.1 | 18.35 | 18.1 | 1078 |
| 1716323160 | 18.25 | -1.2 | -6.17 | 19.399999 | 19.6 | 18.25 | 2139 |
| 1716236760 | 19.45 | 1.3 | 7.16 | 18.149999 | 19.45 | 18.149999 | 3795 |
| 1715977620 | 18.149999 | 0.1 | 0.55 | 18 | 18.149999 | 17.6 | 2975 |
| 1715891220 | 18.05 | 0.6 | 3.44 | 17.8 | 18.05 | 17.55 | 4234 |
| 1715804820 | 17.45 | -0.2 | -1.13 | 17.3 | 17.899999 | 17.3 | 6104 |
| 1715718420 | 17.649999 | 0.3 | 1.73 | 17.649999 | 17.649999 | 17.3 | 7226 |
| 1715631960 | 17.35 | -1 | -5.45 | 18.2 | 18.2 | 17 | 11708 |
| 1715372820 | 18.35 | 0.15 | 0.82 | 18.1 | 18.35 | 18.05 | 2201 |
| 1715286420 | 18.2 | -0.1 | -0.55 | 18.2 | 18.35 | 18.149999 | 895 |
| 1715200020 | 18.3 | 0.15 | 0.83 | 18.55 | 18.7 | 18.05 | 2160 |
| 1715113620 | 18.149999 | -0.6 | -3.20 | 18.8 | 18.8 | 18.149999 | 1641 |
| 1715027220 | 18.75 | 0.35 | 1.90 | 18.55 | 18.85 | 18.55 | 3510 |
| 1714768020 | 18.399999 | 0.35 | 1.94 | 18.5 | 18.7 | 18.399999 | 2910 |
| 1714681560 | 18.05 | -0.95 | -5.00 | 18.8 | 18.8 | 18.05 | 4025 |
| 1714508820 | 19 | -0.65 | -3.31 | 19.649999 | 19.649999 | 18.7 | 6929 |
| 1714422420 | 19.649999 | 0.6 | 3.15 | 19.55 | 19.75 | 19.3 | 5905 |
| 1714163220 | 19.05 | 0.1 | 0.53 | 18.7 | 19.1 | 18.7 | 3277 |
| 1714076820 | 18.95 | 0.2 | 1.07 | 19.149999 | 19.149999 | 18.55 | 3805 |
| 1713990420 | 18.75 | -0.25 | -1.32 | 18.75 | 19.35 | 18.7 | 4943 |
| 1713903960 | 19 | 1.05 | 5.85 | 17.95 | 19 | 17.95 | 7029 |
| 1713817560 | 17.95 | 0.1 | 0.56 | 17.95 | 17.95 | 17.75 | 2890 |
| 1713558420 | 17.85 | -0.05 | -0.28 | 17.95 | 17.95 | 17.8 | 1922 |
| 1713472020 | 17.899999 | -0.1 | -0.56 | 17.85 | 17.95 | 17.85 | 3343 |
| 1713385620 | 18 | -0.05 | -0.28 | 18.05 | 18.1 | 17.85 | 3535 |
| 1713299220 | 18.05 | 0.15 | 0.84 | 17.85 | 18.05 | 17.85 | 3583 |
| 1713212820 | 17.899999 | -0.1 | -0.56 | 18 | 18.2 | 17.8 | 12142 |
| 1712953620 | 18 | -0.1 | -0.55 | 18.3 | 18.399999 | 18 | 8160 |
| 1712867220 | 18.1 | 0.7 | 4.02 | 17.95 | 18.6 | 17.45 | 14673 |
| 1712780760 | 17.399999 | -0.15 | -0.85 | 17.55 | 17.6 | 17.399999 | 4872 |
| 1712694360 | 17.55 | -0.25 | -1.40 | 17.75 | 17.75 | 17.5 | 727 |
| 1712607960 | 17.8 | -0.15 | -0.84 | 17.7 | 17.8 | 17.55 | 1638 |
| 1712348820 | 17.95 | 0.3 | 1.70 | 17.7 | 17.95 | 17.7 | 1161 |
| 1712262360 | 17.649999 | -0.05 | -0.28 | 17.85 | 17.899999 | 17.649999 | 2090 |
| 1712175960 | 17.7 | -0.15 | -0.84 | 17.8 | 18.05 | 17.649999 | 7913 |
| 1712089560 | 17.85 | 0 | 0.00 | 17.649999 | 17.85 | 17.649999 | 6621 |
| 1711661160 | 17.85 | 0.45 | 2.59 | 17.2 | 17.85 | 17.1 | 8129 |
| 1711574820 | 17.399999 | 0.2 | 1.16 | 17 | 17.399999 | 16.75 | 4257 |
| 1711488360 | 17.2 | 0.1 | 0.58 | 17.2 | 17.25 | 17 | 3475 |
| 1711401960 | 17.1 | -0.1 | -0.58 | 17 | 17.2 | 16.8 | 6389 |
| 1711142760 | 17.2 | 0.5 | 2.99 | 16.75 | 17.35 | 16.649999 | 1099 |
| 1711056360 | 16.7 | 0 | 0.00 | 17 | 17 | 16.6 | 2896 |
| 1710969960 | 16.7 | -0.25 | -1.47 | 17 | 17 | 16.7 | 2752 |
| 1710883560 | 16.95 | 0.05 | 0.30 | 17 | 17.05 | 16.95 | 1238 |
| 1710797160 | 16.899999 | -0.25 | -1.46 | 17.1 | 17.45 | 16.899999 | 3880 |
| 1710537960 | 17.149999 | 0.2 | 1.18 | 16.7 | 17.2 | 16.7 | 2285 |
| 1710451620 | 16.95 | -0.2 | -1.17 | 17.05 | 17.05 | 16.8 | 1826 |
| 1710365160 | 17.149999 | -0.25 | -1.44 | 17.25 | 17.25 | 17.149999 | 335 |
| 1710278760 | 17.399999 | 0.3 | 1.75 | 17.5 | 17.5 | 17.149999 | 1712 |
| 1710192420 | 17.1 | 0.1 | 0.59 | 17.25 | 17.25 | 17 | 667 |
| 1709933160 | 17 | 0.05 | 0.29 | 17.35 | 17.45 | 16.85 | 2733 |
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
