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 | -0.644 | -4.43465087454 | 14.522 | 14.546 | 13.692 | 11241736 | 14.14007372 | DE |
| 4 | -4.61 | -24.9350930333 | 18.488 | 19.29 | 13.692 | 12428462 | 15.97182201 | DE |
| 12 | -6.672 | -32.4671532847 | 20.55 | 21.065 | 13.692 | 10428031 | 18.02156629 | DE |
| 26 | -8.822 | -38.8634361233 | 22.7 | 27.35 | 13.692 | 10156786 | 20.89069398 | DE |
| 52 | -2.95 | -17.5303066318 | 16.828 | 27.35 | 13.692 | 9589900 | 19.96054104 | DE |
| 156 | -1.532 | -9.941596366 | 15.41 | 27.35 | 13.692 | 10132921 | 18.54575582 | DE |
| 260 | -1.532 | -9.941596366 | 15.41 | 27.35 | 13.692 | 10132921 | 18.54575582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723478100 | 13.972 | -0.11 | -0.78 | 14.11 | 14.17 | 13.968 | 8981450 |
| 1723218900 | 14.082 | -0.12 | -0.84 | 14.3 | 14.4 | 13.976 | 8319337 |
| 1723132500 | 14.202 | -0.04 | -0.28 | 14.1 | 14.248 | 13.98 | 11812807 |
| 1723046100 | 14.242 | 0.11 | 0.81 | 14.212 | 14.494 | 14.03 | 13932422 |
| 1722959700 | 14.128 | -0.18 | -1.23 | 14.522 | 14.546 | 14.004 | 13162664 |
| 1722873300 | 14.304 | -0.32 | -2.21 | 14.17 | 14.474 | 14.08 | 15259641 |
| 1722614100 | 14.628 | -0.58 | -3.81 | 14.93 | 14.952 | 14.33 | 17239386 |
| 1722527700 | 15.208 | -0.15 | -0.96 | 15.324 | 15.496 | 15.144 | 11177101 |
| 1722441300 | 15.356 | -0.12 | -0.80 | 15.444 | 15.68 | 15.28 | 11684362 |
| 1722354900 | 15.48 | -0.15 | -0.93 | 15.558 | 15.942 | 15.416 | 12209407 |
| 1722268500 | 15.626 | -0.52 | -3.22 | 16.244 | 16.282 | 15.464 | 20258647 |
| 1722009300 | 16.146 | -0.53 | -3.17 | 16.62 | 16.64 | 16.036 | 16472184 |
| 1721922900 | 16.674 | -1.6 | -8.78 | 16.66 | 17.088 | 15.96 | 27893601 |
| 1721836500 | 18.278 | -0.04 | -0.20 | 18.2 | 18.334 | 18.09 | 9472522 |
| 1721750100 | 18.314 | -0.5 | -2.64 | 18.894 | 19.168 | 18.258 | 9424527 |
| 1721663700 | 18.81 | 0.27 | 1.46 | 18.65 | 18.89 | 18.65 | 6438554 |
| 1721404500 | 18.54 | -0.53 | -2.78 | 18.78 | 18.874 | 18.46 | 11001404 |
| 1721318100 | 19.07 | 0.39 | 2.08 | 18.776 | 19.29 | 18.65 | 10311610 |
| 1721231700 | 18.682 | 0.17 | 0.94 | 18.436 | 18.692 | 18.282 | 6830492 |
| 1721145300 | 18.508 | -0.12 | -0.67 | 18.488 | 18.556 | 18.312 | 6687127 |
| 1721058900 | 18.632 | -0.02 | -0.09 | 18.63 | 18.69 | 18.512 | 4700960 |
| 1720799700 | 18.648 | 0.08 | 0.45 | 18.62 | 18.726 | 18.518 | 6276745 |
| 1720713300 | 18.564 | 0.1 | 0.53 | 18.54 | 18.618 | 18.358 | 5976344 |
| 1720626900 | 18.466 | 0.44 | 2.45 | 18.104 | 18.48 | 17.984 | 7838408 |
| 1720540500 | 18.024 | 0 | 0.01 | 17.944 | 18.21 | 17.8 | 7066116 |
| 1720454100 | 18.022 | -0.05 | -0.28 | 17.998 | 18.29 | 17.868 | 6751389 |
| 1720194900 | 18.072 | -0.2 | -1.09 | 18.352 | 18.486 | 18.02 | 6570531 |
| 1720108500 | 18.272 | -0.06 | -0.35 | 18.408 | 18.408 | 18.11 | 5473232 |
| 1720022100 | 18.336 | 0.2 | 1.11 | 18.208 | 18.416 | 18.074 | 10352354 |
| 1719935700 | 18.134 | -0.45 | -2.41 | 18.48 | 18.494 | 17.902 | 10526848 |
| 1719849300 | 18.582 | 0.17 | 0.95 | 18.862 | 19.022 | 18.572 | 7179008 |
| 1719590100 | 18.408 | -0.09 | -0.47 | 18.622 | 18.638 | 18.21 | 12109294 |
| 1719503700 | 18.494 | -0.86 | -4.43 | 19.172 | 19.222 | 18.474 | 12919774 |
| 1719417300 | 19.352 | 0.03 | 0.14 | 19.268 | 19.43 | 19.13 | 10363221 |
| 1719330900 | 19.324 | -0.08 | -0.42 | 19.314 | 19.54 | 19.24 | 9466645 |
| 1719244500 | 19.406 | 0.33 | 1.71 | 19.104 | 19.512 | 19.082 | 7772719 |
| 1718985300 | 19.08 | -0.03 | -0.18 | 18.96 | 19.308 | 18.888 | 26619037 |
| 1718898900 | 19.114 | 0.12 | 0.65 | 18.95 | 19.244 | 18.938 | 12095138 |
| 1718812500 | 18.99 | -0.02 | -0.09 | 19.016 | 19.22 | 18.94 | 8975549 |
| 1718726100 | 19.008 | 0.04 | 0.19 | 19.21 | 19.246 | 18.948 | 10027156 |
| 1718639700 | 18.972 | 0.17 | 0.93 | 18.972 | 19.21 | 18.822 | 10226842 |
| 1718380500 | 18.798 | -0.88 | -4.48 | 19.578 | 19.722 | 18.556 | 19993667 |
| 1718294100 | 19.68 | -0.52 | -2.55 | 20.205 | 20.205 | 19.538 | 14714341 |
| 1718207700 | 20.195 | 0.13 | 0.62 | 20.085 | 20.28 | 19.768 | 8116352 |
| 1718121300 | 20.07 | -0.15 | -0.74 | 20.285 | 20.405 | 19.91 | 7425820 |
| 1718034900 | 20.22 | 0.05 | 0.25 | 19.812 | 20.25 | 19.692 | 8603926 |
| 1717775700 | 20.17 | -0.17 | -0.84 | 20.34 | 20.38 | 19.968 | 8264948 |
| 1717689300 | 20.34 | 0.14 | 0.69 | 20.35 | 20.42 | 20.175 | 7638276 |
| 1717602900 | 20.2 | 0.26 | 1.30 | 20.02 | 20.395 | 19.974 | 8736333 |
| 1717516500 | 19.94 | -0.25 | -1.21 | 20.01 | 20.16 | 19.822 | 9379341 |
| 1717430100 | 20.185 | -0.06 | -0.30 | 20.545 | 20.665 | 20.135 | 8382788 |
| 1717170900 | 20.245 | -0.21 | -1.00 | 20.495 | 20.59 | 20.165 | 14042598 |
| 1717084500 | 20.45 | 0.14 | 0.69 | 20.15 | 20.675 | 20.15 | 7302774 |
| 1716998100 | 20.31 | -0.4 | -1.91 | 20.7 | 20.715 | 20.15 | 9064648 |
| 1716911700 | 20.705 | -0.19 | -0.89 | 20.955 | 21.065 | 20.51 | 7835643 |
| 1716825300 | 20.89 | 0.36 | 1.73 | 20.66 | 20.92 | 20.59 | 6556174 |
| 1716566100 | 20.535 | 0.13 | 0.61 | 20.25 | 20.62 | 20.205 | 6501788 |
| 1716479700 | 20.41 | 0.04 | 0.20 | 20.5 | 20.78 | 20.33 | 8797884 |
| 1716393300 | 20.37 | -0.07 | -0.32 | 20.32 | 20.465 | 20.045 | 7883599 |
| 1716306900 | 20.435 | -0.21 | -0.99 | 20.55 | 20.555 | 20.36 | 8584429 |
| 1716220500 | 20.64 | -0.19 | -0.91 | 20.855 | 20.91 | 20.635 | 6315054 |
| 1715961300 | 20.83 | -0.33 | -1.54 | 21.07 | 21.1 | 20.725 | 10343298 |
| 1715874900 | 21.155 | -0.19 | -0.87 | 21.245 | 21.31 | 20.91 | 7724937 |
| 1715788500 | 21.34 | -0.15 | -0.70 | 21.535 | 21.56 | 21.22 | 7642030 |
| 1715702100 | 21.49 | 0.4 | 1.87 | 21.145 | 21.57 | 21.04 | 12997362 |
| 1715615700 | 21.095 | 0.88 | 4.35 | 20.395 | 21.12 | 20.325 | 13203091 |
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
