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 | 0.44 | 2.82594733462 | 15.57 | 16.18 | 15.51 | 1014388 | 15.72310419 | DE |
| 4 | -0.37 | -2.25885225885 | 16.38 | 16.84 | 15.315 | 1421466 | 16.01059677 | DE |
| 12 | -0.39 | -2.37804878049 | 16.4 | 18.01 | 14.26 | 1330338 | 16.29602447 | DE |
| 26 | 0.63 | 4.09622886866 | 15.38 | 20.01 | 12 | 1472061 | 15.70120518 | DE |
| 52 | 1.63 | 11.3351877608 | 14.38 | 20.51 | 12 | 1660369 | 14.94128675 | DE |
| 156 | -0.57 | -3.43787696019 | 16.58 | 24.01 | 12 | 2055593 | 16.0405847 | DE |
| 260 | 1.14 | 7.66644250168 | 14.87 | 24.01 | 9.87 | 2485742 | 15.44548064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 15.51 | -0.21 | -1.34 | 15.48 | 15.62 | 14.5 | 10728614 |
| 1731993300 | 15.72 | -0.08 | -0.47 | 15.61 | 15.74 | 15.58 | 1027497 |
| 1731906900 | 15.795 | 0.03 | 0.19 | 15.7 | 15.86 | 15.7 | 1255403 |
| 1731647700 | 15.765 | 0.19 | 1.19 | 15.78 | 15.87 | 15.73 | 1425394 |
| 1731561300 | 15.58 | -0.06 | -0.38 | 15.56 | 15.62 | 15.51 | 557697 |
| 1731474900 | 15.64 | -0.03 | -0.19 | 15.57 | 15.66 | 15.57 | 805951 |
| 1731388500 | 15.67 | 0 | 0.00 | 15.65 | 15.73 | 15.59 | 875620 |
| 1731302100 | 15.67 | 0.2 | 1.29 | 15.52 | 15.67 | 15.5 | 1601480 |
| 1731042900 | 15.47 | -0.01 | -0.06 | 15.36 | 15.48 | 15.315 | 1164494 |
| 1730956500 | 15.48 | -0.16 | -1.02 | 15.58 | 15.6 | 15.45 | 2117008 |
| 1730870100 | 15.64 | 0.12 | 0.77 | 15.51 | 15.65 | 15.38 | 1463977 |
| 1730783700 | 15.52 | -0.08 | -0.51 | 15.55 | 15.55 | 15.47 | 1211379 |
| 1730697300 | 15.6 | -0.4 | -2.50 | 15.66 | 15.66 | 15.47 | 2071951 |
| 1730438100 | 16 | -0.78 | -4.65 | 16.399999 | 16.399999 | 15.765 | 3065852 |
| 1730351700 | 16.78 | 0.2 | 1.21 | 16.79 | 16.84 | 16.68 | 1707736 |
| 1730265300 | 16.579999 | -0.17 | -1.01 | 16.649999 | 16.66 | 16.55 | 1177767 |
| 1730178900 | 16.75 | 0.08 | 0.48 | 16.77 | 16.83 | 16.7 | 1515461 |
| 1730092500 | 16.67 | 0.09 | 0.54 | 16.579999 | 16.7 | 16.54 | 1288174 |
| 1729833300 | 16.579999 | 0.03 | 0.18 | 16.52 | 16.66 | 16.52 | 1164618 |
| 1729746900 | 16.55 | 0.15 | 0.88 | 16.6 | 16.71 | 16.55 | 2073862 |
| 1729660500 | 16.405 | -0.13 | -0.76 | 16.379999 | 16.51 | 16.379999 | 857994 |
| 1729574100 | 16.53 | -0.22 | -1.31 | 16.649999 | 16.719999 | 16.5 | 1067294 |
| 1729487700 | 16.75 | 0.04 | 0.24 | 16.8 | 16.82 | 16.719999 | 777072 |
| 1729228500 | 16.71 | -0.1 | -0.59 | 16.76 | 17 | 14.76 | 1511103 |
| 1729142100 | 16.81 | -0.09 | -0.53 | 16.92 | 16.99 | 16.77 | 1243528 |
| 1729055700 | 16.9 | 0.07 | 0.42 | 16.85 | 16.96 | 16.85 | 1304486 |
| 1728969300 | 16.83 | 0.21 | 1.26 | 16.88 | 16.96 | 16.82 | 1225843 |
| 1728882900 | 16.62 | 0.19 | 1.16 | 16.51 | 16.665 | 16.469999 | 950516 |
| 1728623700 | 16.43 | 0.02 | 0.12 | 16.399999 | 16.48 | 16.399999 | 592813 |
| 1728537300 | 16.41 | 0.08 | 0.49 | 16.45 | 16.489999 | 16.379999 | 585457 |
| 1728450900 | 16.329999 | -0.08 | -0.49 | 16.379999 | 16.39 | 16.29 | 881805 |
| 1728364500 | 16.41 | 0.03 | 0.18 | 16.379999 | 16.46 | 16.379999 | 906117 |
| 1728278100 | 16.379999 | 0.2 | 1.24 | 16.41 | 16.48 | 16.37 | 764095 |
| 1728022500 | 16.18 | -0.16 | -0.98 | 16.21 | 16.23 | 16.1 | 1245493 |
| 1727936100 | 16.34 | 0.03 | 0.18 | 16.26 | 16.37 | 16.239999 | 801909 |
| 1727849700 | 16.309999 | 0.01 | 0.06 | 16.35 | 16.399999 | 16.25 | 1701598 |
| 1727763300 | 16.3 | 0.01 | 0.06 | 16.29 | 16.39 | 16.25 | 571596 |
| 1727676900 | 16.29 | -0.14 | -0.85 | 16.379999 | 16.489999 | 16.29 | 1171009 |
| 1727417700 | 16.43 | 0.16 | 0.98 | 16.36 | 16.51 | 16.36 | 1078459 |
| 1727331300 | 16.27 | 0.11 | 0.68 | 16.23 | 16.27 | 16.19 | 715383 |
| 1727244900 | 16.16 | -0.03 | -0.19 | 16.2 | 16.25 | 16.149999 | 941316 |
| 1727158500 | 16.19 | 0.19 | 1.19 | 16.149999 | 16.23 | 16.129999 | 786860 |
| 1727072100 | 16 | -0.2 | -1.23 | 16.07 | 16.07 | 15.95 | 1001314 |
| 1726812900 | 16.2 | -0.15 | -0.92 | 16.29 | 18.01 | 14.26 | 6613549 |
| 1726726500 | 16.35 | 0.08 | 0.49 | 16.43 | 16.44 | 16.28 | 1471224 |
| 1726640100 | 16.27 | -0.13 | -0.79 | 16.3 | 16.32 | 16.21 | 2610286 |
| 1726553700 | 16.399999 | 0.04 | 0.24 | 16.489999 | 16.489999 | 16.36 | 878096 |
| 1726467300 | 16.36 | 0.1 | 0.62 | 16.34 | 16.44 | 16.329999 | 1141104 |
| 1726208100 | 16.26 | -0.04 | -0.25 | 16.309999 | 16.309999 | 16.21 | 1448272 |
| 1726121700 | 16.3 | -0.29 | -1.75 | 16.35 | 16.399999 | 16.29 | 1792051 |
| 1726035300 | 16.59 | 0 | 0.00 | 16.59 | 16.59 | 16.59 | 0 |
| 1725948900 | 16.59 | -0.11 | -0.66 | 16.719999 | 16.719999 | 16.579999 | 1500600 |
| 1725862500 | 16.7 | 0.14 | 0.85 | 16.46 | 16.7 | 16.45 | 1165697 |
| 1725603300 | 16.559999 | -0.19 | -1.13 | 16.5 | 16.649999 | 14.75 | 1452231 |
| 1725516900 | 16.75 | 0.02 | 0.12 | 16.76 | 16.83 | 14.5 | 1438220 |
| 1725430500 | 16.73 | -0.18 | -1.06 | 16.79 | 16.85 | 16.71 | 948882 |
| 1725344100 | 16.91 | 0.03 | 0.18 | 16.77 | 16.92 | 16.77 | 1114238 |
| 1725257700 | 16.88 | 0.2 | 1.20 | 16.84 | 16.94 | 16.83 | 1045050 |
| 1724998500 | 16.68 | 0.1 | 0.60 | 16.629999 | 16.69 | 16.6 | 1371039 |
| 1724912100 | 16.579999 | 0.04 | 0.24 | 16.559999 | 16.6 | 16.48 | 650013 |
| 1724825700 | 16.54 | 0.07 | 0.43 | 16.399999 | 16.559999 | 16.39 | 1657906 |
| 1724739300 | 16.469999 | 0.11 | 0.67 | 16.45 | 16.51 | 16.43 | 1147860 |
| 1724652900 | 16.36 | -0.02 | -0.12 | 16.329999 | 16.379999 | 16.28 | 1116697 |
| 1724393700 | 16.379999 | 0.21 | 1.30 | 16.2 | 16.379999 | 16.2 | 1199282 |
| 1724307300 | 16.17 | 0.15 | 0.94 | 16.23 | 16.25 | 16.14 | 1264554 |
| 1724220900 | 16.02 | 0.24 | 1.52 | 16.04 | 16.09 | 15.94 | 1794435 |
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
