We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.5873015873 | 15.75 | 16 | 15.75 | 116487 | 15.78691227 | DE |
| 4 | -1.25 | -7.24637681159 | 17.25 | 17.25 | 15.25 | 145872 | 15.95020124 | DE |
| 12 | 0.5 | 3.22580645161 | 15.5 | 19.5 | 11.75 | 210739 | 15.87429952 | DE |
| 26 | -7.5 | -31.914893617 | 23.5 | 24 | 11.75 | 348055 | 17.81928495 | DE |
| 52 | 12.85 | 407.936507937 | 3.15 | 30.7 | 2.6 | 441696 | 15.27042932 | DE |
| 156 | -0.75 | -4.4776119403 | 16.75 | 30.7 | 1.575 | 351077 | 10.31209422 | DE |
| 260 | -38.5 | -70.6422018349 | 54.5 | 54.5 | 1.575 | 240904 | 11.06254308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 16 | 0.25 | 1.59 | 15.75 | 16 | 15.75 | 85996 |
| 1713976200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 120799 |
| 1713889800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 74935 |
| 1713803400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 20147 |
| 1713544200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 280558 |
| 1713457800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 10370 |
| 1713371400 | 15.75 | 0.5 | 3.28 | 15.25 | 15.75 | 15.25 | 178618 |
| 1713285000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 102652 |
| 1713198600 | 15.25 | -0.5 | -3.17 | 15.75 | 16 | 15.25 | 504883 |
| 1712939400 | 15.75 | -0.75 | -4.55 | 16.5 | 16.5 | 15.75 | 391010 |
| 1712853000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 15672 |
| 1712766600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 83080 |
| 1712680200 | 16.5 | 0.25 | 1.54 | 16.25 | 16.5 | 15.75 | 167061 |
| 1712593800 | 16.25 | -0.75 | -4.41 | 17 | 17 | 16.25 | 134799 |
| 1712334600 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 59901 |
| 1712248200 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 101788 |
| 1712161800 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 100367 |
| 1712075400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17 | 193062 |
| 1711647000 | 17.25 | -0.5 | -2.82 | 17.75 | 17.75 | 17.25 | 281734 |
| 1711560600 | 17.75 | 0.5 | 2.90 | 17.25 | 18.75 | 17.25 | 314286 |
| 1711474200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 57325 |
| 1711387800 | 17.25 | 0.25 | 1.47 | 17 | 17.75 | 16.5 | 161261 |
| 1711128600 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 95383 |
| 1711042200 | 17.25 | -0.5 | -2.82 | 17.75 | 17.75 | 17.25 | 194558 |
| 1710955800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 36613 |
| 1710869400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 18631 |
| 1710783000 | 18 | 1.5 | 9.09 | 17.25 | 18.25 | 17.25 | 402326 |
| 1710523800 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 111285 |
| 1710437400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 17768 |
| 1710351000 | 17 | 0.25 | 1.49 | 16.75 | 17.25 | 15.75 | 350240 |
| 1710264600 | 16.75 | -1 | -5.63 | 17.75 | 17.75 | 16.75 | 88562 |
| 1710178200 | 17.75 | -0.25 | -1.39 | 17.75 | 17.75 | 17.75 | 54703 |
| 1709919000 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.75 | 79813 |
| 1709832600 | 18.5 | 2 | 12.12 | 16.5 | 19 | 15.45 | 315049 |
| 1709746200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 58334 |
| 1709659800 | 16.5 | -0.5 | -2.94 | 16.5 | 16.5 | 16.5 | 106071 |
| 1709573400 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 38306 |
| 1709314200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 57443 |
| 1709227800 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 160564 |
| 1709141400 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 53798 |
| 1709055000 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 22124 |
| 1708968600 | 16.75 | 0.25 | 1.52 | 16.75 | 17.5 | 16.75 | 517893 |
| 1708709400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 15.5 | 272046 |
| 1708623000 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 75934 |
| 1708536600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 5880 |
| 1708450200 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.25 | 225318 |
| 1708363800 | 17.5 | 0.25 | 1.45 | 17.5 | 19.5 | 17.5 | 518290 |
| 1708104600 | 17.25 | 2.25 | 15.00 | 16 | 18.5 | 16 | 1354789 |
| 1708018200 | 15 | 0.4 | 2.74 | 14.6 | 15 | 14.6 | 69424 |
| 1707931800 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 21024 |
| 1707845400 | 14.6 | 1.85 | 14.51 | 12.75 | 14.75 | 12.25 | 828184 |
| 1707759000 | 12.75 | -0.35 | -2.67 | 13.1 | 13.1 | 11.75 | 977092 |
| 1707499800 | 13.1 | 0.6 | 4.80 | 13 | 13.25 | 13 | 419058 |
| 1707413400 | 12.5 | -0.75 | -5.66 | 13.25 | 13.25 | 12.5 | 252731 |
| 1707327000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 55233 |
| 1707240600 | 13.25 | -0.25 | -1.85 | 13.5 | 13.75 | 13.25 | 285256 |
| 1707154200 | 13.5 | -1.75 | -11.48 | 15.25 | 15.25 | 13.25 | 547152 |
| 1706895000 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 95661 |
| 1706808600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 80000 |
| 1706722200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 76186 |
| 1706635800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.25 | 158734 |
| 1706549400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 73403 |
| 1706290200 | 15.5 | 0 | 0.00 | 15.75 | 15.75 | 15.5 | 117477 |
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
