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 | 0.06 | 2.52100840336 | 2.38 | 2.45 | 2.37 | 799137 | 2.39982271 | DE |
| 4 | 0.03 | 1.24481327801 | 2.41 | 2.45 | 2.33 | 944714 | 2.40200941 | DE |
| 12 | -0.08 | -3.1746031746 | 2.52 | 2.58 | 2.315 | 1178180 | 2.4156095 | DE |
| 26 | -0.13 | -5.05836575875 | 2.57 | 2.775 | 2.315 | 1210448 | 2.52805976 | DE |
| 52 | -0.15 | -5.79150579151 | 2.59 | 2.775 | 2.16 | 1246602 | 2.46427078 | DE |
| 156 | -0.28 | -10.2941176471 | 2.72 | 2.89 | 2.08 | 1504475 | 2.53650434 | DE |
| 260 | -0.01 | -0.408163265306 | 2.45 | 2.9 | 2.08 | 2068935 | 2.59661919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 2.42 | 0.02 | 0.83 | 2.41 | 2.44 | 2.41 | 748437 |
| 1739423700 | 2.4 | 0.01 | 0.42 | 2.41 | 2.43 | 2.38 | 835928 |
| 1739337300 | 2.39 | -0.01 | -0.42 | 2.41 | 2.41 | 2.37 | 1395528 |
| 1739250900 | 2.4 | 0 | 0.21 | 2.42 | 2.42 | 2.4 | 671421 |
| 1739164500 | 2.395 | 0 | 0.21 | 2.38 | 2.4049999 | 2.38 | 344370 |
| 1738905300 | 2.39 | -0.04 | -1.44 | 2.42 | 2.43 | 2.38 | 762288 |
| 1738818900 | 2.425 | 0.03 | 1.46 | 2.43 | 2.43 | 2.4049999 | 1066846 |
| 1738732500 | 2.39 | 0.02 | 0.63 | 2.38 | 2.4 | 2.36 | 943856 |
| 1738646100 | 2.375 | -0.02 | -0.63 | 2.4 | 2.41 | 2.37 | 911184 |
| 1738559700 | 2.39 | -0.04 | -1.65 | 2.4 | 2.4 | 2.37 | 944985 |
| 1738300500 | 2.43 | 0.02 | 0.83 | 2.42 | 2.44 | 2.41 | 1332367 |
| 1738214100 | 2.41 | 0 | 0.00 | 2.42 | 2.42 | 2.4 | 785995 |
| 1738127700 | 2.41 | 0.01 | 0.42 | 2.39 | 2.44 | 2.39 | 1008145 |
| 1738041300 | 2.4 | 0.02 | 0.63 | 2.4 | 2.43 | 2.39 | 934879 |
| 1737695700 | 2.3849999 | 0.03 | 1.49 | 2.35 | 2.4 | 2.33 | 1599187 |
| 1737609300 | 2.35 | -0.06 | -2.49 | 2.4 | 2.4 | 2.35 | 853885 |
| 1737522900 | 2.41 | -0.02 | -0.82 | 2.43 | 2.44 | 2.4 | 807094 |
| 1737436500 | 2.43 | 0 | 0.00 | 2.44 | 2.445 | 2.41 | 883865 |
| 1737350100 | 2.43 | 0.02 | 0.83 | 2.41 | 2.44 | 2.4049999 | 1119299 |
| 1737090900 | 2.41 | -0.01 | -0.21 | 2.43 | 2.45 | 2.41 | 555791 |
| 1737004500 | 2.415 | 0.02 | 1.05 | 2.43 | 2.43 | 2.4049999 | 1151051 |
| 1736918100 | 2.39 | 0.02 | 1.06 | 2.32 | 2.4049999 | 2.315 | 1327970 |
| 1736831700 | 2.365 | 0.03 | 1.28 | 2.34 | 2.37 | 2.33 | 1827256 |
| 1736745300 | 2.335 | -0.02 | -0.64 | 2.33 | 2.36 | 2.315 | 1079576 |
| 1736486100 | 2.35 | -0.01 | -0.42 | 2.38 | 2.38 | 2.34 | 789391 |
| 1736399700 | 2.36 | 0 | 0.00 | 2.35 | 2.375 | 2.35 | 1035660 |
| 1736313300 | 2.36 | -0.05 | -2.07 | 2.37 | 2.4 | 2.36 | 1588777 |
| 1736226900 | 2.41 | 0.01 | 0.42 | 2.4 | 2.42 | 2.39 | 940923 |
| 1736140500 | 2.4 | 0.01 | 0.42 | 2.41 | 2.44 | 2.39 | 1107162 |
| 1735881300 | 2.39 | 0.01 | 0.42 | 2.36 | 2.42 | 2.36 | 669825 |
| 1735794900 | 2.38 | 0.05 | 2.15 | 2.34 | 2.38 | 2.34 | 636976 |
| 1735617660 | 2.33 | -0.08 | -3.32 | 2.39 | 2.41 | 2.33 | 854189 |
| 1735535700 | 2.41 | -0.04 | -1.63 | 2.41 | 2.43 | 2.39 | 1332373 |
| 1735276500 | 2.45 | -0.01 | -0.41 | 2.47 | 2.47 | 2.425 | 877769 |
| 1735014060 | 2.46 | 0.05 | 2.07 | 2.43 | 2.46 | 2.42 | 549734 |
| 1734930900 | 2.41 | 0.02 | 0.84 | 2.4 | 2.42 | 2.3849999 | 1268883 |
| 1734671700 | 2.39 | -0.01 | -0.42 | 2.37 | 2.4 | 2.37 | 1823937 |
| 1734585300 | 2.4 | -0.04 | -1.64 | 2.38 | 2.43 | 2.37 | 1622960 |
| 1734498900 | 2.44 | 0.05 | 2.09 | 2.41 | 2.47 | 2.4 | 2317571 |
| 1734412500 | 2.39 | 0.03 | 1.27 | 2.36 | 2.41 | 2.35 | 1882454 |
| 1734326100 | 2.36 | -0.01 | -0.42 | 2.36 | 2.395 | 2.355 | 2508840 |
| 1734066900 | 2.37 | -0.01 | -0.42 | 2.36 | 2.38 | 2.35 | 2170277 |
| 1733980500 | 2.38 | -0.05 | -1.86 | 2.42 | 2.43 | 2.38 | 1226452 |
| 1733894100 | 2.425 | 0.03 | 1.46 | 2.37 | 2.43 | 2.37 | 1256820 |
| 1733807700 | 2.39 | -0.02 | -0.83 | 2.41 | 2.42 | 2.365 | 2530087 |
| 1733721300 | 2.41 | -0.06 | -2.43 | 2.48 | 2.48 | 2.4 | 1722674 |
| 1733462100 | 2.47 | -0.01 | -0.40 | 2.47 | 2.49 | 2.455 | 1064517 |
| 1733375700 | 2.48 | 0 | 0.00 | 2.49 | 2.5099999 | 2.465 | 990216 |
| 1733289300 | 2.48 | -0.04 | -1.59 | 2.5 | 2.5 | 2.46 | 1085791 |
| 1733202900 | 2.52 | 0 | 0.00 | 2.52 | 2.535 | 2.5 | 1310693 |
| 1733116500 | 2.52 | 0 | 0.00 | 2.5099999 | 2.535 | 2.5099999 | 874543 |
| 1732857300 | 2.52 | -0.03 | -1.18 | 2.54 | 2.55 | 2.515 | 985956 |
| 1732770900 | 2.55 | -0.01 | -0.39 | 2.57 | 2.57 | 2.535 | 641343 |
| 1732684500 | 2.56 | 0.01 | 0.39 | 2.57 | 2.58 | 2.5299999 | 1089964 |
| 1732598100 | 2.55 | 0.03 | 1.19 | 2.57 | 2.57 | 2.5099999 | 1647911 |
| 1732511700 | 2.52 | 0.02 | 0.80 | 2.52 | 2.54 | 2.515 | 1682219 |
| 1732252500 | 2.5 | 0.04 | 1.42 | 2.49 | 2.5 | 2.48 | 701152 |
| 1732166100 | 2.465 | -0.04 | -1.40 | 2.47 | 2.495 | 2.465 | 823255 |
| 1732079700 | 2.5 | -0.03 | -1.19 | 2.52 | 2.5299999 | 2.47 | 1317641 |
| 1731993300 | 2.5299999 | 0.02 | 0.80 | 2.49 | 2.545 | 2.49 | 984418 |
| 1731906900 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.52 | 2.48 | 654756 |
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
