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 | -0.600001 | -3.58209552239 | 16.75 | 17.35 | 15.85 | 9270 | 16.55003432 | DE |
| 4 | -0.050001 | -0.308648148148 | 16.2 | 17.35 | 15.35 | 5048 | 16.36788176 | DE |
| 12 | -0.25 | -1.52439033685 | 16.399999 | 17.8 | 14.25 | 3577 | 16.24427844 | DE |
| 26 | -2.650001 | -14.09575 | 18.8 | 20.2 | 14.25 | 3682 | 17.51676118 | DE |
| 52 | -3.950001 | -19.6517462687 | 20.1 | 22.95 | 14.25 | 3804 | 18.5290183 | DE |
| 156 | -8.350001 | -34.0816367347 | 24.5 | 59.8 | 14.25 | 11778 | 35.3584829 | DE |
| 260 | -6.250001 | -27.9017901786 | 22.4 | 89.6 | 14.25 | 17688 | 34.7371187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 16.149999 | -0.1 | -0.62 | 16.3 | 16.6 | 15.85 | 9086 |
| 1729196760 | 16.25 | -0.7 | -4.13 | 16.8 | 17.35 | 16.25 | 12768 |
| 1729110360 | 16.95 | 0.2 | 1.19 | 16.7 | 17.05 | 16.649999 | 4920 |
| 1729023960 | 16.75 | -0.2 | -1.18 | 16.95 | 17.149999 | 16.3 | 11664 |
| 1728937620 | 16.95 | 0.1 | 0.59 | 16.75 | 17 | 16.55 | 7914 |
| 1728678360 | 16.85 | 0.35 | 2.12 | 16.6 | 16.85 | 16.5 | 6203 |
| 1728591960 | 16.5 | 0.8 | 5.10 | 15.55 | 16.95 | 15.55 | 12688 |
| 1728505560 | 15.7 | 0.1 | 0.64 | 15.65 | 15.95 | 15.6 | 1780 |
| 1728419160 | 15.6 | -0.5 | -3.11 | 15.85 | 16.149999 | 15.35 | 3160 |
| 1728332760 | 16.1 | 0.15 | 0.94 | 16 | 16.1 | 16 | 4340 |
| 1728073560 | 15.95 | -0.1 | -0.62 | 16.149999 | 16.149999 | 15.95 | 1130 |
| 1727987220 | 16.05 | -0.2 | -1.23 | 16.2 | 16.2 | 16 | 460 |
| 1727900820 | 16.25 | 0 | 0.00 | 16.25 | 16.3 | 15.95 | 6219 |
| 1727814420 | 16.25 | 0.1 | 0.62 | 15.95 | 16.25 | 15.95 | 2159 |
| 1727728020 | 16.149999 | 0.35 | 2.22 | 16.1 | 16.2 | 15.8 | 2407 |
| 1727468760 | 15.8 | -0.1 | -0.63 | 15.9 | 16.05 | 15.75 | 2417 |
| 1727382360 | 15.9 | 0.3 | 1.92 | 15.65 | 16.149999 | 15.65 | 4772 |
| 1727295960 | 15.6 | -0.5 | -3.11 | 16.1 | 16.2 | 15.6 | 3446 |
| 1727209560 | 16.1 | -0.35 | -2.13 | 16.45 | 16.45 | 16.1 | 661 |
| 1727123160 | 16.45 | 0.15 | 0.92 | 16.2 | 16.6 | 16.2 | 2763 |
| 1726864020 | 16.3 | 0.05 | 0.31 | 16.149999 | 16.3 | 16.149999 | 1310 |
| 1726777560 | 16.25 | 0.75 | 4.84 | 15.7 | 16.25 | 15.7 | 4455 |
| 1726691220 | 15.5 | -0.15 | -0.96 | 15.35 | 15.7 | 15.35 | 587 |
| 1726604760 | 15.65 | 0.25 | 1.62 | 15.4 | 15.7 | 15.4 | 988 |
| 1726518420 | 15.4 | -0.3 | -1.91 | 15.7 | 15.8 | 15.35 | 1982 |
| 1726259160 | 15.7 | 0.55 | 3.63 | 15.35 | 15.75 | 15.25 | 3051 |
| 1726172760 | 15.15 | -0.05 | -0.33 | 15.35 | 15.4 | 15.1 | 2383 |
| 1726086360 | 15.2 | 0.25 | 1.67 | 14.6 | 15.2 | 14.25 | 5053 |
| 1725999960 | 14.95 | 0.05 | 0.34 | 14.9 | 15.15 | 14.6 | 3915 |
| 1725913620 | 14.9 | -0.4 | -2.61 | 15.3 | 15.35 | 14.9 | 2236 |
| 1725654360 | 15.3 | -0.25 | -1.61 | 15.35 | 15.45 | 15.25 | 2161 |
| 1725567960 | 15.55 | 0.4 | 2.64 | 15.2 | 15.55 | 14.85 | 3326 |
| 1725481560 | 15.15 | -0.8 | -5.02 | 15.7 | 15.75 | 15.15 | 3909 |
| 1725395160 | 15.95 | 0.15 | 0.95 | 15.7 | 15.95 | 15.65 | 2981 |
| 1725308760 | 15.8 | 0.1 | 0.64 | 15.8 | 15.9 | 15.65 | 1021 |
| 1725049560 | 15.7 | -0.05 | -0.32 | 15.85 | 16 | 15.7 | 1175 |
| 1724963160 | 15.75 | -0.25 | -1.56 | 15.75 | 15.75 | 15.75 | 560 |
| 1724876760 | 16 | 0.2 | 1.27 | 15.9 | 16.149999 | 15.9 | 2239 |
| 1724790420 | 15.8 | -0.05 | -0.32 | 16.1 | 16.1 | 15.8 | 1550 |
| 1724704020 | 15.85 | -0.3 | -1.86 | 16.1 | 16.1 | 15.85 | 1965 |
| 1724444820 | 16.149999 | -0.3 | -1.82 | 16.3 | 16.399999 | 16.149999 | 3214 |
| 1724358420 | 16.45 | -0.75 | -4.36 | 16.8 | 16.899999 | 16.45 | 1912 |
| 1724271960 | 17.2 | 0.2 | 1.18 | 16.95 | 17.2 | 16.95 | 1070 |
| 1724185560 | 17 | 0.2 | 1.19 | 16.95 | 17 | 16.85 | 1110 |
| 1724099220 | 16.8 | -0.4 | -2.33 | 17.05 | 17.25 | 16.8 | 2547 |
| 1723840020 | 17.2 | -0.35 | -1.99 | 17.6 | 17.6 | 17.2 | 515 |
| 1723753620 | 17.55 | 0.75 | 4.46 | 16.85 | 17.8 | 16.85 | 3930 |
| 1723667160 | 16.8 | -0.1 | -0.59 | 17.1 | 17.2 | 16.8 | 2372 |
| 1723580760 | 16.899999 | 0.15 | 0.90 | 16.649999 | 16.95 | 16.649999 | 2040 |
| 1723494360 | 16.75 | 0.05 | 0.30 | 16.8 | 16.8 | 16.55 | 1338 |
| 1723235220 | 16.7 | -0.05 | -0.30 | 16.899999 | 17.1 | 16.649999 | 1951 |
| 1723148820 | 16.75 | 0.65 | 4.04 | 16.25 | 16.75 | 16.25 | 2666 |
| 1723062360 | 16.1 | -0.2 | -1.23 | 16.2 | 16.899999 | 15.85 | 2329 |
| 1722975960 | 16.3 | 0.8 | 5.16 | 15.6 | 16.85 | 15.5 | 8335 |
| 1722889620 | 15.5 | -1.3 | -7.74 | 16.6 | 16.7 | 14.6 | 13483 |
| 1722630360 | 16.8 | -0.6 | -3.45 | 17.35 | 17.35 | 16.55 | 3628 |
| 1722544020 | 17.399999 | -0.1 | -0.57 | 17.5 | 17.649999 | 17 | 2473 |
| 1722457560 | 17.5 | 0.45 | 2.64 | 17.149999 | 17.5 | 17.05 | 3909 |
| 1722371220 | 17.05 | 0.25 | 1.49 | 16.55 | 17.35 | 16.35 | 7010 |
| 1722284760 | 16.8 | 0.1 | 0.60 | 16.399999 | 16.8 | 16.3 | 968 |
| 1722025620 | 16.7 | 0.25 | 1.52 | 16.399999 | 16.7 | 16.3 | 1885 |
| 1721939160 | 16.45 | -0.25 | -1.50 | 16.5 | 16.6 | 16.3 | 3522 |
| 1721852820 | 16.7 | -0.3 | -1.76 | 16.55 | 16.85 | 16.5 | 2988 |
| 1721766420 | 17 | -0.15 | -0.87 | 17.149999 | 17.149999 | 16.45 | 5064 |
| 1721679960 | 17.149999 | 0.3 | 1.78 | 16.85 | 17.149999 | 16.85 | 1351 |
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
