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 | 1.16618075802 | 17.15 | 17.4 | 16.8 | 3156 | 17.1605595 | DE |
| 4 | 0.05 | 0.28901734104 | 17.3 | 17.5 | 16.8 | 3163 | 17.22830167 | DE |
| 12 | 3.15 | 22.1830985915 | 14.2 | 17.5 | 13.6 | 6915 | 15.78989464 | DE |
| 26 | 2.05 | 13.3986928105 | 15.3 | 17.5 | 12.55 | 5765 | 15.3615489 | DE |
| 52 | -2.95 | -14.5320197044 | 20.3 | 21.8 | 12.55 | 5106 | 16.66568781 | DE |
| 156 | -12.95 | -42.7392739274 | 30.3 | 32.9 | 12.55 | 3078 | 21.44688373 | DE |
| 260 | -12.05 | -40.9863945578 | 29.4 | 34.9 | 12.55 | 2906 | 24.56074492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 16.95 | -0.45 | -2.59 | 17.35 | 17.35 | 16.8 | 4051 |
| 1739467800 | 17.4 | 0 | 0.00 | 17.1 | 17.4 | 17.1 | 2866 |
| 1739381400 | 17.4 | 0.35 | 2.05 | 17.05 | 17.4 | 17.05 | 1291 |
| 1739295000 | 17.05 | -0.25 | -1.45 | 17.05 | 17.4 | 17.05 | 4794 |
| 1739208600 | 17.3 | 0.05 | 0.29 | 17.15 | 17.3 | 17.05 | 2780 |
| 1738949400 | 17.25 | -0.05 | -0.29 | 17.25 | 17.3 | 17 | 1515 |
| 1738863000 | 17.3 | 0.5 | 2.98 | 16.8 | 17.3 | 16.8 | 2832 |
| 1738776600 | 16.8 | -0.3 | -1.75 | 16.8 | 17.25 | 16.8 | 5822 |
| 1738690200 | 17.1 | -0.1 | -0.58 | 17.3 | 17.3 | 17 | 540 |
| 1738603800 | 17.2 | 0.05 | 0.29 | 17.4 | 17.4 | 17.1 | 2632 |
| 1738344600 | 17.15 | 0.05 | 0.29 | 17.4 | 17.4 | 17 | 4442 |
| 1738258200 | 17.1 | -0.3 | -1.72 | 17.4 | 17.4 | 17.1 | 1553 |
| 1738171800 | 17.4 | 0 | 0.00 | 17.1 | 17.4 | 17 | 2273 |
| 1738085400 | 17.4 | 0 | 0.00 | 17.2 | 17.4 | 17 | 1574 |
| 1737999000 | 17.4 | -0.1 | -0.57 | 17.25 | 17.4 | 17 | 3748 |
| 1737739800 | 17.5 | 0.45 | 2.64 | 17 | 17.5 | 17 | 8885 |
| 1737653400 | 17.05 | -0.7 | -3.94 | 17.5 | 17.5 | 17.05 | 3468 |
| 1737567000 | 17.75 | 0.25 | 1.43 | 17.3 | 17.75 | 17.3 | 3798 |
| 1737480600 | 17.5 | 0.15 | 0.86 | 17.3 | 17.5 | 17.15 | 2030 |
| 1737394200 | 17.35 | 0.2 | 1.17 | 17.3 | 17.4 | 17.05 | 3010 |
| 1737135000 | 17.15 | 0.15 | 0.88 | 16.95 | 17.25 | 16.75 | 6635 |
| 1737048600 | 17 | 0.6 | 3.66 | 16.149999 | 17.15 | 16.149999 | 16097 |
| 1736962200 | 16.399999 | 0.55 | 3.47 | 16 | 16.399999 | 15.65 | 11461 |
| 1736875800 | 15.85 | 0.45 | 2.92 | 15.55 | 15.85 | 15.4 | 12645 |
| 1736789400 | 15.4 | -0.45 | -2.84 | 15.25 | 15.6 | 15.2 | 6256 |
| 1736530200 | 15.85 | -0.05 | -0.31 | 15.75 | 15.85 | 15.5 | 1710 |
| 1736443800 | 15.9 | 0.05 | 0.32 | 15.85 | 15.9 | 15.6 | 2914 |
| 1736357400 | 15.85 | 0.15 | 0.96 | 15.7 | 15.85 | 15.55 | 6723 |
| 1736271000 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.05 | 13013 |
| 1736184600 | 15.7 | 0.35 | 2.28 | 15.6 | 15.7 | 15.5 | 4297 |
| 1735925400 | 15.35 | -0.35 | -2.23 | 15.7 | 15.7 | 15.25 | 4924 |
| 1735839000 | 15.7 | 0.7 | 4.67 | 15 | 15.7 | 15 | 5783 |
| 1735666200 | 15 | 0.05 | 0.33 | 15 | 15 | 14.4 | 2660 |
| 1735579800 | 14.95 | 0.5 | 3.46 | 14.45 | 14.95 | 14.45 | 2309 |
| 1735320600 | 14.45 | -0.15 | -1.03 | 14.85 | 14.9 | 14.2 | 8369 |
| 1735061400 | 14.6 | -0.3 | -2.01 | 15.25 | 15.25 | 14.6 | 1443 |
| 1734975000 | 14.9 | 0.25 | 1.71 | 14.9 | 14.95 | 14.2 | 9540 |
| 1734715800 | 14.65 | -0.6 | -3.93 | 15.5 | 15.5 | 14.6 | 4363 |
| 1734629400 | 15.25 | 0 | 0.00 | 15.6 | 15.6 | 14.8 | 3752 |
| 1734543000 | 15.25 | 0.95 | 6.64 | 14.4 | 15.25 | 14.35 | 3735 |
| 1734456600 | 14.3 | -0.45 | -3.05 | 15 | 15.35 | 14.3 | 6111 |
| 1734370200 | 14.75 | 0.1 | 0.68 | 14.8 | 14.8 | 14.6 | 6525 |
| 1734111000 | 14.65 | -0.75 | -4.87 | 15.3 | 15.5 | 14.5 | 18377 |
| 1734024600 | 15.4 | -1.4 | -8.33 | 16.75 | 16.75 | 14.75 | 35309 |
| 1733938200 | 16.8 | 0.1 | 0.60 | 16.7 | 16.85 | 16.55 | 4266 |
| 1733851800 | 16.7 | 0.2 | 1.21 | 16.55 | 16.85 | 16.55 | 10044 |
| 1733765400 | 16.5 | 0.05 | 0.30 | 16.55 | 16.75 | 16.45 | 6455 |
| 1733506200 | 16.45 | -0.35 | -2.08 | 16.85 | 16.85 | 16.45 | 11939 |
| 1733419800 | 16.8 | 1.7 | 11.26 | 15.65 | 16.85 | 15.45 | 22659 |
| 1733333400 | 15.1 | 0.2 | 1.34 | 14.9 | 15.5 | 14.9 | 15067 |
| 1733247000 | 14.9 | 1.2 | 8.76 | 13.7 | 14.9 | 13.7 | 26251 |
| 1733160600 | 13.7 | -0.3 | -2.14 | 14.15 | 14.15 | 13.6 | 4199 |
| 1732901400 | 14 | -0.2 | -1.41 | 14.1 | 14.3 | 14 | 759 |
| 1732815000 | 14.2 | 0.2 | 1.43 | 14.5 | 14.5 | 14.05 | 2911 |
| 1732728600 | 14 | -0.1 | -0.71 | 14.2 | 14.35 | 14 | 1197 |
| 1732642200 | 14.1 | -0.75 | -5.05 | 14.85 | 14.85 | 13.95 | 6772 |
| 1732555800 | 14.85 | 1.35 | 10.00 | 14.2 | 14.85 | 13.75 | 19659 |
| 1732296600 | 13.5 | 0.5 | 3.85 | 13.1 | 13.5 | 13 | 6992 |
| 1732210200 | 13 | -0.05 | -0.38 | 13.15 | 13.3 | 13 | 10091 |
| 1732123800 | 13.05 | 0.05 | 0.38 | 13.3 | 13.5 | 13 | 3962 |
| 1732037400 | 13 | -0.15 | -1.14 | 13 | 13.1 | 12.55 | 12035 |
| 1731951000 | 13.15 | -0.35 | -2.59 | 13.4 | 13.75 | 13 | 9916 |
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
