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 | 0.1 | 0.591715976331 | 16.9 | 17 | 16.4 | 0 | 0 | DE |
| 4 | -0.9 | -5.02793296089 | 17.9 | 18.7 | 13.8 | 933 | 16.6 | DE |
| 12 | -1.8 | -9.57446808511 | 18.8 | 19.272 | 13.8 | 1531 | 17.05831459 | DE |
| 26 | -0.85 | -4.7619047619 | 17.85 | 23.5 | 13.8 | 1891 | 18.11480239 | DE |
| 52 | -6.5 | -27.6595744681 | 23.5 | 24.784 | 13.8 | 2073 | 18.12313939 | DE |
| 156 | -15.1 | -47.0404984424 | 32.1 | 37.2 | 13.8 | 2359 | 23.94408596 | DE |
| 260 | -21.7 | -56.0723514212 | 38.7 | 39.1 | 13.8 | 3839 | 29.70723393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 17 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1735832160 | 17 | 0.2 | 1.19 | 16.9 | 17 | 16.5 | 0 |
| 1735662660 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735576260 | 16.8 | -0.1 | -0.59 | 16.9 | 17 | 16.5 | 0 |
| 1735313700 | 16.9 | -0.1 | -0.59 | 16.399999 | 17.2 | 16.2 | 0 |
| 1735057680 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734971280 | 17 | 0.2 | 1.19 | 17.05 | 17.25 | 16.3 | 0 |
| 1734712200 | 16.8 | -0.4 | -2.33 | 15.7 | 17.3 | 15.5 | 0 |
| 1734622440 | 17.2 | 0.4 | 2.38 | 16.2 | 17.3 | 16.2 | 0 |
| 1734536340 | 16.8 | 0.2 | 1.20 | 16 | 17 | 16 | 0 |
| 1734449880 | 16.6 | -1.7 | -9.29 | 17.9 | 18.7 | 13.8 | 14000 |
| 1734366420 | 18.3 | 1.1 | 6.40 | 17.9 | 18.5 | 17.5 | 0 |
| 1734104460 | 17.2 | -0.3 | -1.71 | 17.2 | 18.1 | 16.7 | 0 |
| 1734020880 | 17.5 | 0 | 0.00 | 17.7 | 18.3 | 17 | 0 |
| 1733931060 | 17.5 | -0.2 | -1.13 | 17.7 | 18.2 | 17 | 0 |
| 1733848080 | 17.7 | 0.2 | 1.14 | 17.7 | 18.2 | 16.9 | 0 |
| 1733761860 | 17.5 | 0.7 | 4.17 | 17.9 | 18.05 | 16.9 | 0 |
| 1733495700 | 16.8 | -0.4 | -2.33 | 17.9 | 18.2 | 16.25 | 0 |
| 1733416140 | 17.2 | 0 | 0.00 | 17.9 | 18.3 | 16.6 | 0 |
| 1733326500 | 17.2 | 0 | 0.00 | 17.9 | 18.3 | 16.7 | 0 |
| 1733239800 | 17.2 | -0.7 | -3.91 | 17.9 | 18.5 | 16.7 | 0 |
| 1733156940 | 17.9 | 1.1 | 6.55 | 17.7 | 18 | 17 | 0 |
| 1732897620 | 16.8 | 0 | 0.00 | 17.7 | 17.95 | 16.25 | 0 |
| 1732808160 | 16.8 | 0.2 | 1.20 | 15.35 | 17.5 | 15.3 | 0 |
| 1732721820 | 16.6 | -0.2 | -1.19 | 17.2 | 17.75 | 16.05 | 15000 |
| 1732638480 | 16.8 | 0.4 | 2.44 | 17 | 17.9 | 16.25 | 0 |
| 1732548840 | 16.399999 | -0.8 | -4.65 | 17.5 | 18.1 | 15.8 | 20000 |
| 1732289460 | 17.2 | 0 | 0.00 | 17 | 17.8 | 16.7 | 0 |
| 1732203480 | 17.2 | 0.6 | 3.61 | 17 | 17.7 | 16.6 | 0 |
| 1732120140 | 16.6 | -0.6 | -3.49 | 17.9 | 18.25 | 16.05 | 0 |
| 1732033620 | 17.2 | -0.7 | -3.91 | 16.8 | 18 | 16.649999 | 0 |
| 1731947580 | 17.9 | 0.4 | 2.29 | 17.5 | 18.2 | 16.9 | 0 |
| 1731688080 | 17.5 | -0.6 | -3.31 | 17.9 | 18.6 | 17 | 0 |
| 1731598260 | 18.1 | 0 | 0.00 | 17.7 | 18.6 | 17.2 | 0 |
| 1731511920 | 18.1 | 0.9 | 5.23 | 17.5 | 18.3 | 17.2 | 0 |
| 1731428820 | 17.2 | 0.8 | 4.88 | 17 | 17.5 | 16.55 | 0 |
| 1731342540 | 16.399999 | 0.4 | 2.50 | 16.6 | 16.95 | 15.85 | 0 |
| 1731083160 | 16 | -1.5 | -8.57 | 17.9 | 18.3 | 15.35 | 0 |
| 1730993820 | 17.5 | -0.2 | -1.13 | 17.5 | 18.1 | 16.7 | 0 |
| 1730910480 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730824080 | 17.7 | -0.6 | -3.28 | 17.9 | 18.7 | 17 | 0 |
| 1730737740 | 18.3 | 0.2 | 1.10 | 18.1 | 18.8 | 17.6 | 0 |
| 1730475300 | 18.1 | 0 | 0.00 | 18.3 | 18.9 | 17.6 | 0 |
| 1730388900 | 18.1 | 0.2 | 1.12 | 18.5 | 18.8 | 17.6 | 0 |
| 1730305440 | 17.9 | 0.2 | 1.13 | 18.5 | 18.8 | 17.35 | 0 |
| 1730193840 | 17.7 | 0.2 | 1.14 | 17.9 | 18.3 | 17.15 | 22200 |
| 1730132940 | 17.5 | -0.6 | -3.31 | 17.9 | 18.6 | 16.95 | 0 |
| 1729869960 | 18.1 | 0.4 | 2.26 | 18.5 | 18.7 | 17.55 | 0 |
| 1729783680 | 17.7 | -0.4 | -2.21 | 18.5 | 19 | 17.15 | 0 |
| 1729697340 | 18.1 | 0.2 | 1.12 | 18.5 | 18.8 | 17.6 | 0 |
| 1729610340 | 17.9 | 0 | 0.00 | 18.1 | 18.1 | 17.285 | 14 |
| 1729524420 | 17.9 | -0.2 | -1.10 | 18.5 | 18.8 | 17.45 | 0 |
| 1729262100 | 18.1 | 0 | 0.00 | 18.5 | 18.9 | 17.2 | 2520 |
| 1729178580 | 18.1 | -0.2 | -1.09 | 18.5 | 19.1 | 17.5 | 8327 |
| 1729092540 | 18.3 | -0.2 | -1.08 | 18.5 | 19.1 | 17.8 | 0 |
| 1729006140 | 18.5 | 0 | 0.00 | 18.8 | 19.2 | 17.8 | 0 |
| 1728919680 | 18.5 | 0.4 | 2.21 | 18.8 | 19.272 | 17.85 | 625 |
| 1728657480 | 18.1 | -0.2 | -1.09 | 18.8 | 19.1 | 17.6 | 668 |
| 1728574140 | 18.3 | -0.2 | -1.08 | 19.2 | 19.4 | 17.7 | 7000 |
| 1728484740 | 18.5 | 0.2 | 1.09 | 19.2 | 19.2 | 17.95 | 0 |
| 1728401340 | 18.3 | 0 | 0.00 | 19.2 | 19.8 | 17.75 | 0 |
| 1728311580 | 18.3 | 0.2 | 1.10 | 18.8 | 19.1 | 17.7 | 0 |
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
