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 | -0.2 | -1.29032258065 | 15.5 | 15.9 | 15.15 | 2641 | 15.49177584 | DE |
| 4 | 0 | 0 | 15.3 | 16.75 | 15.05 | 3205 | 15.90407522 | DE |
| 12 | -1.65 | -9.73451327434 | 16.95 | 17.55 | 14.55 | 4633 | 16.03161969 | DE |
| 26 | -2.05 | -11.8155619597 | 17.35 | 18.35 | 14.55 | 3700 | 16.44272546 | DE |
| 52 | 0.8 | 5.51724137931 | 14.5 | 19.8 | 14.35 | 3954 | 16.39392511 | DE |
| 156 | 3.7 | 31.8965517241 | 11.6 | 19.8 | 10.25 | 3259 | 14.39192467 | DE |
| 260 | 3.2 | 26.4462809917 | 12.1 | 19.8 | 7.4 | 5165 | 12.55766898 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 15.2 | -0.3 | -1.94 | 15.3 | 15.3 | 15.15 | 2625 |
| 1721836500 | 15.5 | -0.1 | -0.64 | 15.6 | 15.6 | 15.4 | 2632 |
| 1721750100 | 15.6 | 0.1 | 0.65 | 15.6 | 15.75 | 15.4 | 579 |
| 1721663700 | 15.5 | -0.3 | -1.90 | 15.65 | 15.7 | 15.25 | 5299 |
| 1721404500 | 15.8 | 0.1 | 0.64 | 15.5 | 15.8 | 15.5 | 2070 |
| 1721318100 | 15.7 | 0 | 0.00 | 16.05 | 16.05 | 15.65 | 3197 |
| 1721231700 | 15.7 | -0.4 | -2.48 | 15.9 | 16.2 | 15.5 | 7768 |
| 1721145300 | 16.1 | 0.1 | 0.63 | 16.05 | 16.1 | 15.9 | 769 |
| 1721058900 | 16 | -0.15 | -0.93 | 16.25 | 16.3 | 15.9 | 2637 |
| 1720799700 | 16.149999 | 0.05 | 0.31 | 16.3 | 16.399999 | 16.1 | 2900 |
| 1720713300 | 16.1 | 0.2 | 1.26 | 15.85 | 16.1 | 15.85 | 4479 |
| 1720626900 | 15.9 | -0.15 | -0.93 | 16.25 | 16.25 | 15.9 | 1392 |
| 1720540500 | 16.05 | -0.2 | -1.23 | 16.5 | 16.5 | 16.05 | 3356 |
| 1720454100 | 16.25 | -0.2 | -1.22 | 16.05 | 16.7 | 16.05 | 4241 |
| 1720194900 | 16.45 | -0.05 | -0.30 | 16.35 | 16.5 | 16.25 | 3065 |
| 1720108500 | 16.5 | -0.25 | -1.49 | 16.6 | 16.75 | 16.1 | 1950 |
| 1720022100 | 16.75 | 1.6 | 10.56 | 15.35 | 16.75 | 15.35 | 6509 |
| 1719935700 | 15.15 | -0.3 | -1.94 | 15.4 | 15.45 | 15.15 | 888 |
| 1719849300 | 15.45 | 0.15 | 0.98 | 15.45 | 15.45 | 15.05 | 4980 |
| 1719590100 | 15.3 | 0.05 | 0.33 | 15.3 | 15.35 | 15.1 | 2771 |
| 1719503700 | 15.25 | 0 | 0.00 | 15.25 | 15.3 | 15.15 | 2022 |
| 1719417300 | 15.25 | 0.45 | 3.04 | 14.9 | 15.25 | 14.8 | 10876 |
| 1719330900 | 14.8 | -0.2 | -1.33 | 14.9 | 15.3 | 14.8 | 30882 |
| 1719244500 | 15 | -1 | -6.25 | 15.6 | 15.8 | 14.55 | 41729 |
| 1718985300 | 16 | -0.1 | -0.62 | 16.2 | 16.2 | 15.7 | 1842 |
| 1718898900 | 16.1 | -0.15 | -0.92 | 16.1 | 16.5 | 16 | 1353 |
| 1718812500 | 16.25 | -0.15 | -0.91 | 16.1 | 16.25 | 16.05 | 155 |
| 1718726100 | 16.399999 | 0.25 | 1.55 | 16.399999 | 16.399999 | 16.2 | 2348 |
| 1718639700 | 16.149999 | -0.35 | -2.12 | 16.149999 | 16.2 | 16.1 | 1489 |
| 1718380500 | 16.5 | 0.45 | 2.80 | 16.75 | 16.75 | 16.2 | 5022 |
| 1718294100 | 16.05 | -0.75 | -4.46 | 16.85 | 16.85 | 16.05 | 5287 |
| 1718207700 | 16.8 | -0.1 | -0.59 | 16.649999 | 16.8 | 16.5 | 2507 |
| 1718121300 | 16.9 | 0 | 0.00 | 16.85 | 16.9 | 16.55 | 378 |
| 1718034900 | 16.9 | 0.15 | 0.90 | 16.8 | 16.9 | 16.8 | 508 |
| 1717775700 | 16.75 | -0.15 | -0.89 | 16.85 | 17 | 16.75 | 23 |
| 1717689300 | 16.9 | 0.15 | 0.90 | 16.6 | 16.9 | 16.6 | 748 |
| 1717602900 | 16.75 | -0.15 | -0.89 | 16.9 | 16.9 | 16.75 | 81 |
| 1717516500 | 16.9 | 0 | 0.00 | 16.85 | 16.9 | 16.75 | 1450 |
| 1717430100 | 16.9 | 0 | 0.00 | 17 | 17 | 16.649999 | 237 |
| 1717170900 | 16.9 | 0.1 | 0.60 | 16.8 | 17 | 16.399999 | 16639 |
| 1717084500 | 16.8 | 0.3 | 1.82 | 16.45 | 16.8 | 16.45 | 420 |
| 1716998100 | 16.5 | -0.2 | -1.20 | 16.7 | 16.7 | 16.5 | 1421 |
| 1716911700 | 16.7 | -0.3 | -1.76 | 16.8 | 16.8 | 16.7 | 378 |
| 1716825300 | 17 | 0 | 0.00 | 16.85 | 17 | 16.8 | 619 |
| 1716566100 | 17 | -0.05 | -0.29 | 17.15 | 17.2 | 16.85 | 5950 |
| 1716479700 | 17.05 | 0.6 | 3.65 | 16.6 | 17.15 | 16.35 | 34836 |
| 1716393300 | 16.45 | 0 | 0.00 | 16.6 | 16.6 | 16.35 | 548 |
| 1716306900 | 16.45 | -0.15 | -0.90 | 16.45 | 16.45 | 16.45 | 73 |
| 1716220500 | 16.6 | 0.2 | 1.22 | 16.55 | 16.6 | 16.399999 | 2167 |
| 1715961300 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.5 | 16.2 | 1373 |
| 1715874900 | 16.5 | -0.45 | -2.65 | 16.8 | 16.8 | 16.5 | 1453 |
| 1715788500 | 16.95 | 0.55 | 3.35 | 17 | 17 | 16.9 | 20224 |
| 1715702100 | 16.399999 | -0.4 | -2.38 | 16.8 | 16.8 | 16.399999 | 3025 |
| 1715615700 | 16.8 | 0.45 | 2.75 | 17 | 17 | 16.75 | 1568 |
| 1715356500 | 16.35 | -0.25 | -1.51 | 16.7 | 16.75 | 16.149999 | 2515 |
| 1715270100 | 16.6 | -0.05 | -0.30 | 16.75 | 16.75 | 16.45 | 1654 |
| 1715183700 | 16.649999 | 0.25 | 1.52 | 16.45 | 16.649999 | 16.399999 | 585 |
| 1715097300 | 16.399999 | -0.2 | -1.20 | 16.55 | 16.75 | 16.399999 | 190 |
| 1715010900 | 16.6 | -0.3 | -1.78 | 16.399999 | 16.75 | 16.3 | 1418 |
| 1714751700 | 16.9 | -0.1 | -0.59 | 16.95 | 17.55 | 16.75 | 7855 |
| 1714665300 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 16.9 | 1006 |
| 1714492500 | 17.25 | 0.15 | 0.88 | 17.3 | 17.3 | 16.8 | 1128 |
| 1714406100 | 17.1 | 0.1 | 0.59 | 17.05 | 17.3 | 16.95 | 1223 |
| 1714146900 | 17 | -0.25 | -1.45 | 17.05 | 17.2 | 16.95 | 2131 |
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
