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 | 0.22 | 1.43979057592 | 15.28 | 15.63 | 15.07 | 1123576 | 15.2538623 | DE |
| 4 | 1.1 | 7.63888888889 | 14.4 | 15.63 | 14.16 | 728240 | 14.91388861 | DE |
| 12 | -0.01 | -0.0644745325596 | 15.51 | 16.04 | 14.14 | 1023938 | 15.03263355 | DE |
| 26 | 3.48 | 28.9517470882 | 12.02 | 16.78 | 11.62 | 1683674 | 14.88937342 | DE |
| 52 | 4.05 | 35.3711790393 | 11.45 | 16.78 | 10.795 | 1538737 | 13.73072967 | DE |
| 156 | -1.38 | -8.17535545024 | 16.88 | 17.19 | 8.63 | 1612882 | 12.69997131 | DE |
| 260 | 2.94 | 23.4076433121 | 12.56 | 22.18 | 4.93 | 1613118 | 12.64535488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738127700 | 15.4 | 0.16 | 1.05 | 15.21 | 15.57 | 15.2 | 1112642 |
| 1738041300 | 15.24 | -0.1 | -0.65 | 15.49 | 15.63 | 15.15 | 2057721 |
| 1737695700 | 15.34 | 0.15 | 0.99 | 15.36 | 15.41 | 15.265 | 623542 |
| 1737609300 | 15.19 | -0.07 | -0.46 | 15.16 | 15.34 | 15.07 | 518766 |
| 1737522900 | 15.26 | 0.05 | 0.33 | 15.28 | 15.29 | 15.075 | 1294273 |
| 1737436500 | 15.21 | 0.2 | 1.33 | 15.15 | 15.24 | 15.06 | 759760 |
| 1737350100 | 15.01 | 0.02 | 0.13 | 15.1 | 15.1 | 14.86 | 488770 |
| 1737090900 | 14.99 | -0.08 | -0.53 | 15.08 | 15.2 | 14.93 | 401212 |
| 1737004500 | 15.07 | 0.29 | 1.96 | 15.15 | 15.23 | 15.02 | 966802 |
| 1736918100 | 14.78 | 0.15 | 1.03 | 14.79 | 14.8 | 14.68 | 551231 |
| 1736831700 | 14.63 | 0.39 | 2.74 | 14.49 | 14.7 | 14.43 | 681013 |
| 1736745300 | 14.24 | -0.12 | -0.84 | 14.22 | 14.39 | 14.16 | 805123 |
| 1736486100 | 14.36 | -0.17 | -1.17 | 14.52 | 14.62 | 14.29 | 697556 |
| 1736399700 | 14.53 | -0.16 | -1.09 | 14.69 | 14.69 | 14.5 | 641911 |
| 1736313300 | 14.69 | -0.09 | -0.61 | 14.59 | 14.76 | 14.54 | 539982 |
| 1736226900 | 14.78 | -0.04 | -0.27 | 14.58 | 14.84 | 14.57 | 460224 |
| 1736140500 | 14.82 | 0.14 | 0.95 | 14.68 | 14.925 | 14.68 | 714662 |
| 1735881300 | 14.68 | 0.17 | 1.17 | 14.44 | 14.78 | 14.44 | 450449 |
| 1735794900 | 14.51 | 0.16 | 1.11 | 14.4 | 14.53 | 14.31 | 455330 |
| 1735617660 | 14.35 | -0.32 | -2.18 | 14.68 | 14.69 | 14.35 | 667824 |
| 1735535700 | 14.67 | -0.34 | -2.27 | 14.79 | 14.88 | 14.62 | 711229 |
| 1735276500 | 15.01 | -0.06 | -0.40 | 15.05 | 15.13 | 14.99 | 610459 |
| 1735014060 | 15.07 | 0.27 | 1.82 | 14.85 | 15.07 | 14.84 | 371267 |
| 1734930900 | 14.8 | 0.48 | 3.35 | 14.47 | 14.82 | 14.39 | 827137 |
| 1734671700 | 14.32 | 0.01 | 0.07 | 14.38 | 14.49 | 14.21 | 2285430 |
| 1734585300 | 14.31 | -0.36 | -2.45 | 14.25 | 14.37 | 14.14 | 1997946 |
| 1734498900 | 14.67 | 0.01 | 0.07 | 14.67 | 14.905 | 14.61 | 734568 |
| 1734412500 | 14.66 | 0.09 | 0.62 | 14.5 | 14.79 | 14.41 | 1019070 |
| 1734326100 | 14.57 | -0.18 | -1.22 | 14.69 | 14.77 | 14.53 | 904924 |
| 1734066900 | 14.75 | 0.23 | 1.58 | 14.45 | 14.77 | 14.41 | 978029 |
| 1733980500 | 14.52 | -0.25 | -1.69 | 14.7 | 14.76 | 14.44 | 1331548 |
| 1733894100 | 14.77 | 0.02 | 0.14 | 14.65 | 14.81 | 14.61 | 1469331 |
| 1733807700 | 14.75 | -0.01 | -0.07 | 14.97 | 15.03 | 14.35 | 2544262 |
| 1733721300 | 14.76 | -0.19 | -1.27 | 15.04 | 15.2 | 14.74 | 1747407 |
| 1733462100 | 14.95 | -0.03 | -0.20 | 15.06 | 15.21 | 14.93 | 1144777 |
| 1733375700 | 14.98 | -0.28 | -1.83 | 15.4 | 15.45 | 14.96 | 1794507 |
| 1733289300 | 15.26 | -0.32 | -2.05 | 15.45 | 15.54 | 15.125 | 908114 |
| 1733202900 | 15.58 | 0.08 | 0.52 | 15.5 | 15.67 | 15.44 | 1364653 |
| 1733116500 | 15.5 | -0.2 | -1.27 | 15.6 | 15.7 | 15.4 | 1113511 |
| 1732857300 | 15.7 | -0.11 | -0.70 | 15.83 | 15.85 | 15.63 | 861083 |
| 1732770900 | 15.81 | -0.14 | -0.88 | 15.92 | 16.04 | 15.62 | 1793661 |
| 1732684500 | 15.95 | 0.29 | 1.85 | 15.73 | 15.96 | 15.61 | 1226768 |
| 1732598100 | 15.66 | 0.09 | 0.58 | 15.78 | 15.92 | 15.545 | 1253684 |
| 1732511700 | 15.57 | 0.16 | 1.04 | 15.68 | 15.79 | 15.56 | 1464208 |
| 1732252500 | 15.41 | 0.19 | 1.25 | 15.3 | 15.57 | 15.29 | 874638 |
| 1732166100 | 15.22 | -0.15 | -0.98 | 15.36 | 15.37 | 15.22 | 835113 |
| 1732079700 | 15.37 | -0.39 | -2.47 | 15.71 | 15.72 | 15.29 | 831166 |
| 1731993300 | 15.76 | 0.32 | 2.07 | 15.49 | 15.81 | 15.49 | 1070459 |
| 1731906900 | 15.44 | 0.15 | 0.98 | 15.37 | 15.46 | 15.24 | 600702 |
| 1731647700 | 15.29 | -0.24 | -1.55 | 15.71 | 15.71 | 15.26 | 806564 |
| 1731561300 | 15.53 | 0.01 | 0.06 | 15.56 | 15.57 | 15.39 | 978112 |
| 1731474900 | 15.52 | 0.14 | 0.91 | 15.17 | 15.54 | 15.09 | 937891 |
| 1731388500 | 15.38 | 0.44 | 2.95 | 15.01 | 15.43 | 14.96 | 1198264 |
| 1731302100 | 14.94 | -0.04 | -0.27 | 14.91 | 15.095 | 14.9 | 632044 |
| 1731042900 | 14.98 | 0.35 | 2.39 | 14.99 | 15.14 | 14.88 | 955527 |
| 1730956500 | 14.63 | -0.77 | -5.00 | 15.1 | 15.16 | 14.62 | 1694845 |
| 1730870100 | 15.4 | 0.04 | 0.26 | 15.51 | 15.6 | 15.3 | 1691490 |
| 1730783700 | 15.36 | 0.16 | 1.05 | 15.16 | 15.38 | 15.13 | 1112173 |
| 1730697300 | 15.2 | 0.21 | 1.40 | 15.2 | 15.26 | 15 | 928015 |
| 1730438100 | 14.99 | -0.11 | -0.73 | 14.91 | 15.165 | 14.87 | 1299724 |
| 1730351700 | 15.1 | 0 | 0.00 | 15.18 | 15.23 | 15.03 | 1204341 |
| 1730265300 | 15.1 | -0.1 | -0.66 | 15.13 | 15.19 | 14.99 | 2152074 |
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
