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 | 0.16 | 1.13757554213 | 14.065 | 14.32 | 13.87 | 1908677 | 14.11733769 | DE |
| 4 | -0.365 | -2.5017135024 | 14.59 | 14.62 | 13.14 | 2710748 | 13.8650903 | DE |
| 12 | -1.465 | -9.33715742511 | 15.69 | 16.92 | 13.14 | 2120049 | 14.86225477 | DE |
| 26 | -2.185 | -13.3150517977 | 16.41 | 16.92 | 13.14 | 1915468 | 15.3008807 | DE |
| 52 | -2.96 | -17.224323538 | 17.185 | 18.72 | 13.14 | 1743419 | 16.0686614 | DE |
| 156 | -2.135 | -13.0501222494 | 16.36 | 21.37 | 13.14 | 2252315 | 16.86281367 | DE |
| 260 | -3.49 | -19.7008185154 | 17.715 | 21.37 | 12.095 | 2553122 | 15.97339546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 14.225 | -0.04 | -0.28 | 14.25 | 14.3 | 14.13 | 1261617 |
| 1720715400 | 14.265 | 0.17 | 1.17 | 14.165 | 14.32 | 14.155 | 1448144 |
| 1720629000 | 14.1 | 0.07 | 0.50 | 14.01 | 14.115 | 13.98 | 1502804 |
| 1720542600 | 14.03 | -0.02 | -0.11 | 13.995 | 14.105 | 13.87 | 2196595 |
| 1720456200 | 14.045 | -0.13 | -0.88 | 14.13 | 14.26 | 14.045 | 1819447 |
| 1720197000 | 14.17 | 0.18 | 1.25 | 14.065 | 14.25 | 14.025 | 2576397 |
| 1720110600 | 13.995 | 0.29 | 2.12 | 13.71 | 14.03 | 13.71 | 1930098 |
| 1720024200 | 13.705 | 0.2 | 1.44 | 13.565 | 13.79 | 13.5 | 2666656 |
| 1719937800 | 13.51 | 0.12 | 0.86 | 13.35 | 13.51 | 13.265 | 1932904 |
| 1719851400 | 13.395 | 0.2 | 1.48 | 13.5 | 13.58 | 13.395 | 2455863 |
| 1719592200 | 13.2 | -0.18 | -1.35 | 13.385 | 13.48 | 13.14 | 2425551 |
| 1719505800 | 13.38 | -0.18 | -1.29 | 13.53 | 13.54 | 13.32 | 2180942 |
| 1719419400 | 13.555 | -0.25 | -1.78 | 13.87 | 13.87 | 13.405 | 2556248 |
| 1719333000 | 13.8 | -0.01 | -0.04 | 13.79 | 13.955 | 13.71 | 1732004 |
| 1719246600 | 13.805 | 0.04 | 0.25 | 13.79 | 13.83 | 13.72 | 1916231 |
| 1718987400 | 13.77 | -0.12 | -0.83 | 13.905 | 13.91 | 13.74 | 4131438 |
| 1718901000 | 13.885 | -0.05 | -0.32 | 13.975 | 14.015 | 13.885 | 1752862 |
| 1718814600 | 13.93 | 0.01 | 0.07 | 13.98 | 14.145 | 13.875 | 2611808 |
| 1718728200 | 13.92 | -0.62 | -4.26 | 13.7 | 13.985 | 13.14 | 11594199 |
| 1718641800 | 14.54 | 0.14 | 0.94 | 14.43 | 14.605 | 14.16 | 1999030 |
| 1718382600 | 14.405 | -0.22 | -1.47 | 14.59 | 14.62 | 14.275 | 2785746 |
| 1718296200 | 14.62 | -0.21 | -1.38 | 14.77 | 14.795 | 14.545 | 1749372 |
| 1718209800 | 14.825 | 0.06 | 0.44 | 14.79 | 14.94 | 14.74 | 1514102 |
| 1718123400 | 14.76 | 0.17 | 1.17 | 14.65 | 14.765 | 14.56 | 1871760 |
| 1718037000 | 14.59 | -0.27 | -1.82 | 14.7 | 14.74 | 14.525 | 1887221 |
| 1717777800 | 14.86 | -0.08 | -0.50 | 14.9 | 14.94 | 14.685 | 1168079 |
| 1717691400 | 14.935 | -0.01 | -0.07 | 14.9 | 14.99 | 14.725 | 2875318 |
| 1717605000 | 14.945 | -0.14 | -0.93 | 15.215 | 15.245 | 14.945 | 1295083 |
| 1717518600 | 15.085 | -0.31 | -1.98 | 15.265 | 15.315 | 15.05 | 1333166 |
| 1717432200 | 15.39 | 0.4 | 2.67 | 15.07 | 15.535 | 15.07 | 1556754 |
| 1717173000 | 14.99 | 0.01 | 0.07 | 15.055 | 15.065 | 14.86 | 9166435 |
| 1717086600 | 14.98 | -0.13 | -0.86 | 15.06 | 15.13 | 14.885 | 1479944 |
| 1717000200 | 15.11 | -0.08 | -0.49 | 15.185 | 15.22 | 15.035 | 1607482 |
| 1716913800 | 15.185 | -1.14 | -6.98 | 15.525 | 15.57 | 14.99 | 2579521 |
| 1716827400 | 16.325 | 0.02 | 0.15 | 16.25 | 16.395 | 16.2 | 841021 |
| 1716568200 | 16.3 | 0.03 | 0.18 | 16.219999 | 16.315 | 16.085 | 1533933 |
| 1716481800 | 16.27 | -0.11 | -0.64 | 16.375 | 16.425 | 16.23 | 1327876 |
| 1716395400 | 16.375 | 0.13 | 0.80 | 16.215 | 16.375 | 16.129999 | 1905034 |
| 1716309000 | 16.245 | -0.08 | -0.52 | 16.27 | 16.309999 | 16.125 | 1339975 |
| 1716222600 | 16.329999 | -0.18 | -1.06 | 16.52 | 16.565 | 16.245 | 1117555 |
| 1715963400 | 16.504999 | 0.28 | 1.73 | 16.265 | 16.53 | 16.225 | 2422551 |
| 1715877000 | 16.225 | 0.11 | 0.68 | 16.149999 | 16.274999 | 16.105 | 1281495 |
| 1715790600 | 16.114999 | -0.69 | -4.08 | 16.25 | 16.34 | 16.035 | 2951653 |
| 1715704200 | 16.8 | 0.01 | 0.06 | 16.8 | 16.92 | 16.754999 | 1126755 |
| 1715617800 | 16.79 | 0.3 | 1.82 | 16.52 | 16.845 | 16.52 | 1653670 |
| 1715358600 | 16.489999 | 0.06 | 0.37 | 16.48 | 16.69 | 16.454999 | 1467658 |
| 1715272200 | 16.43 | 0.37 | 2.30 | 16.055 | 16.489999 | 16.02 | 1426901 |
| 1715185800 | 16.059999 | 0.22 | 1.39 | 15.97 | 16.195 | 15.97 | 1816797 |
| 1715099400 | 15.84 | 0.1 | 0.64 | 15.795 | 15.935 | 15.77 | 1226287 |
| 1715013000 | 15.74 | 0.12 | 0.77 | 15.635 | 15.895 | 15.62 | 855188 |
| 1714753800 | 15.62 | 0.08 | 0.55 | 15.575 | 15.715 | 15.535 | 951470 |
| 1714667400 | 15.535 | -0.26 | -1.61 | 15.79 | 15.87 | 15.535 | 2475902 |
| 1714494600 | 15.79 | -0.1 | -0.63 | 15.915 | 15.975 | 15.775 | 1529568 |
| 1714408200 | 15.89 | -0.03 | -0.19 | 15.935 | 16.03 | 15.875 | 776080 |
| 1714149000 | 15.92 | 0.23 | 1.43 | 15.79 | 16.04 | 15.75 | 1710433 |
| 1714062600 | 15.695 | -0.36 | -2.24 | 15.68 | 15.765 | 15.42 | 3038949 |
| 1713976200 | 16.055 | -0.09 | -0.53 | 16.14 | 16.295 | 15.995 | 1831157 |
| 1713889800 | 16.14 | 0.04 | 0.22 | 16.149999 | 16.39 | 16.059999 | 1786245 |
| 1713803400 | 16.105 | 0.35 | 2.19 | 15.905 | 16.165 | 15.9 | 1588958 |
| 1713544200 | 15.76 | 0.04 | 0.29 | 15.69 | 15.775 | 15.55 | 1171252 |
| 1713457800 | 15.715 | 0.11 | 0.67 | 15.605 | 15.775 | 15.5 | 1290391 |
| 1713371400 | 15.61 | 0 | 0.00 | 15.59 | 15.775 | 15.565 | 1764501 |
| 1713285000 | 15.61 | -0.1 | -0.64 | 15.605 | 15.735 | 15.495 | 1841885 |
| 1713198600 | 15.71 | -0.15 | -0.91 | 15.885 | 15.905 | 15.46 | 1656654 |
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
