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 | -0.345 | -2.03299941072 | 16.97 | 17.185 | 16.285 | 1728111 | 16.95507472 | DE |
| 4 | 1.875 | 12.7118644068 | 14.75 | 17.185 | 14.35 | 1934618 | 16.04990574 | DE |
| 12 | 1.395 | 9.1595535128 | 15.23 | 17.185 | 14.15 | 1874311 | 15.28303893 | DE |
| 26 | 2.61 | 18.6229040314 | 14.015 | 17.185 | 13.755 | 1859365 | 15.16251755 | DE |
| 52 | 3.19 | 23.7439523632 | 13.435 | 17.185 | 12.4 | 2142371 | 14.45325889 | DE |
| 156 | 1.725 | 11.5771812081 | 14.9 | 17.29 | 10.17 | 2361582 | 13.61437362 | DE |
| 260 | 5.535 | 49.9098286745 | 11.09 | 17.51 | 6.664 | 2513561 | 13.0298451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 16.6 | -0.17 | -1.04 | 16.57 | 16.684999 | 16.285 | 3883911 |
| 1734627300 | 16.774999 | -0.23 | -1.35 | 16.81 | 16.885 | 16.67 | 1522564 |
| 1734540900 | 17.005 | 0.11 | 0.65 | 16.8 | 17.125 | 16.76 | 2128919 |
| 1734454500 | 16.895 | -0.22 | -1.26 | 17.01 | 17.185 | 16.875 | 2152380 |
| 1734368100 | 17.11 | 0.09 | 0.53 | 16.97 | 17.11 | 16.915 | 1255765 |
| 1734108900 | 17.02 | 0.07 | 0.44 | 16.97 | 17.025 | 16.905 | 1580929 |
| 1734022500 | 16.945 | 0.09 | 0.50 | 16.84 | 16.985 | 16.805 | 1775050 |
| 1733936100 | 16.86 | 0.16 | 0.93 | 16.67 | 16.88 | 16.629999 | 1644368 |
| 1733849700 | 16.704999 | 0.07 | 0.42 | 16.594999 | 16.8 | 16.545 | 1837578 |
| 1733763300 | 16.635 | 0.02 | 0.12 | 16.64 | 16.704999 | 16.434999 | 1669055 |
| 1733504100 | 16.614999 | 0.38 | 2.34 | 16.295 | 16.629999 | 16.225 | 2972935 |
| 1733417700 | 16.235 | 0.39 | 2.43 | 15.815 | 16.27 | 15.79 | 3387988 |
| 1733331300 | 15.85 | 0.31 | 1.99 | 15.49 | 15.91 | 15.49 | 2298852 |
| 1733244900 | 15.54 | 0.16 | 1.07 | 15.36 | 15.69 | 15.34 | 1972325 |
| 1733158500 | 15.375 | 0.21 | 1.38 | 15.06 | 15.39 | 15.06 | 1746274 |
| 1732899300 | 15.165 | 0.09 | 0.60 | 14.985 | 15.195 | 14.965 | 1483805 |
| 1732812900 | 15.075 | 0.1 | 0.67 | 14.995 | 15.095 | 14.89 | 1009265 |
| 1732726500 | 14.975 | 0.21 | 1.39 | 14.65 | 14.985 | 14.58 | 1705118 |
| 1732640100 | 14.77 | -0.05 | -0.30 | 14.705 | 14.98 | 14.55 | 1560885 |
| 1732553700 | 14.815 | 0.15 | 1.02 | 14.89 | 14.98 | 14.65 | 3001444 |
| 1732294500 | 14.665 | 0 | 0.00 | 14.75 | 14.82 | 14.35 | 1986853 |
| 1732208100 | 14.665 | 0.14 | 0.93 | 14.52 | 14.695 | 14.345 | 1439044 |
| 1732121700 | 14.53 | 0.06 | 0.41 | 14.6 | 14.67 | 14.505 | 1346801 |
| 1732035300 | 14.47 | -0.46 | -3.08 | 14.93 | 14.995 | 14.19 | 3594347 |
| 1731948900 | 14.93 | -0.1 | -0.67 | 15.03 | 15.15 | 14.805 | 1725226 |
| 1731689700 | 15.03 | -0.19 | -1.22 | 15.13 | 15.22 | 14.985 | 1724755 |
| 1731603300 | 15.215 | 0.19 | 1.26 | 15.06 | 15.29 | 15.06 | 1564154 |
| 1731516900 | 15.025 | 0.01 | 0.07 | 14.95 | 15.21 | 14.935 | 1748651 |
| 1731430500 | 15.015 | -0.27 | -1.77 | 15.22 | 15.25 | 14.98 | 1911302 |
| 1731344100 | 15.285 | 0.48 | 3.24 | 14.935 | 15.29 | 14.935 | 2000929 |
| 1731084900 | 14.805 | -0.13 | -0.84 | 15.095 | 15.18 | 14.67 | 1985522 |
| 1730998500 | 14.93 | 0.48 | 3.32 | 14.35 | 15.005 | 14.35 | 3464899 |
| 1730912100 | 14.45 | -0.04 | -0.24 | 14.45 | 14.765 | 14.365 | 3137148 |
| 1730825700 | 14.485 | -0.01 | -0.07 | 14.47 | 14.51 | 14.15 | 3884384 |
| 1730739300 | 14.495 | -0.13 | -0.89 | 14.57 | 14.645 | 14.49 | 1654423 |
| 1730480100 | 14.625 | 0.01 | 0.03 | 14.685 | 14.76 | 14.54 | 1499793 |
| 1730393700 | 14.62 | -0.22 | -1.45 | 14.7 | 14.895 | 14.58 | 1745915 |
| 1730307300 | 14.835 | -0.54 | -3.48 | 15.21 | 15.25 | 14.765 | 2252690 |
| 1730220900 | 15.37 | 0.14 | 0.89 | 15.335 | 15.45 | 15.255 | 1021289 |
| 1730134500 | 15.235 | 0.26 | 1.74 | 15.11 | 15.235 | 15.01 | 1388694 |
| 1729871700 | 14.975 | -0.09 | -0.60 | 15.07 | 15.1 | 14.93 | 1139694 |
| 1729785300 | 15.065 | 0.01 | 0.07 | 15.06 | 15.175 | 14.99 | 1280925 |
| 1729698900 | 15.055 | -0.09 | -0.59 | 15.135 | 15.2 | 15.05 | 845168 |
| 1729612500 | 15.145 | -0.19 | -1.21 | 15.275 | 15.29 | 15.06 | 901353 |
| 1729526100 | 15.33 | -0.15 | -0.94 | 15.425 | 15.525 | 15.295 | 1001153 |
| 1729266900 | 15.475 | 0.18 | 1.18 | 15.36 | 15.48 | 15.275 | 1481174 |
| 1729180500 | 15.295 | 0.32 | 2.14 | 14.905 | 15.365 | 14.905 | 1976587 |
| 1729094100 | 14.975 | -0.05 | -0.33 | 14.86 | 15.04 | 14.85 | 949753 |
| 1729007700 | 15.025 | 0.08 | 0.54 | 15.1 | 15.14 | 14.955 | 1548468 |
| 1728921300 | 14.945 | 0.08 | 0.50 | 14.91 | 14.97 | 14.855 | 2485626 |
| 1728662100 | 14.87 | -0.02 | -0.10 | 14.88 | 14.93 | 14.84 | 1807534 |
| 1728575700 | 14.885 | 0.15 | 1.05 | 14.67 | 14.975 | 14.67 | 1887225 |
| 1728489300 | 14.73 | 0.04 | 0.27 | 14.78 | 14.805 | 14.645 | 1827480 |
| 1728402900 | 14.69 | -0.01 | -0.03 | 14.67 | 14.8 | 14.595 | 1708675 |
| 1728316500 | 14.695 | 0.04 | 0.24 | 14.775 | 14.85 | 14.625 | 2696337 |
| 1728057300 | 14.66 | 0.07 | 0.51 | 14.62 | 14.81 | 14.565 | 1775196 |
| 1727970900 | 14.585 | -0.47 | -3.09 | 14.99 | 15.03 | 14.515 | 2532102 |
| 1727884500 | 15.05 | 0.07 | 0.43 | 14.93 | 15.07 | 14.8 | 1379583 |
| 1727798100 | 14.985 | -0.41 | -2.66 | 15.395 | 15.45 | 14.925 | 1778284 |
| 1727711700 | 15.395 | -0.08 | -0.52 | 15.37 | 15.42 | 15.26 | 2016961 |
| 1727452500 | 15.475 | 0.32 | 2.11 | 15.23 | 15.5 | 15.15 | 1657038 |
| 1727366100 | 15.155 | 0.23 | 1.51 | 15.1 | 15.295 | 15.01 | 1683287 |
| 1727279700 | 14.93 | -0.04 | -0.27 | 14.87 | 15.035 | 14.83 | 1288538 |
| 1727193300 | 14.97 | -0.16 | -1.02 | 15.205 | 15.235 | 14.905 | 1860839 |
| 1727106900 | 15.125 | -0.23 | -1.50 | 15.335 | 15.345 | 15.1 | 1594458 |
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
