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 | -3.79001883239 | 16.992 | 17.306 | 15.936 | 625026 | 16.63573117 | DE |
| 4 | 0.726 | 4.64729228012 | 15.622 | 17.306 | 15.294 | 652902 | 16.55566439 | DE |
| 12 | 0.848 | 5.47096774194 | 15.5 | 17.306 | 15.072 | 717491 | 16.07970235 | DE |
| 26 | 1.916 | 13.2760532151 | 14.432 | 17.306 | 12.18 | 603804 | 15.37428594 | DE |
| 52 | 3.99 | 32.2867777958 | 12.358 | 17.306 | 11.53 | 610910 | 14.64812193 | DE |
| 156 | 5.326 | 48.3215387407 | 11.022 | 17.306 | 7.249 | 7004428 | 10.2622232 | DE |
| 260 | 9.312 | 132.347924957 | 7.036 | 17.306 | 4.4485 | 9753129 | 9.3608124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 16.34 | 0.08 | 0.50 | 16.262 | 16.434 | 16.218 | 315364 |
| 1734730020 | 16.258 | -0.24 | -1.48 | 16.45 | 16.45 | 15.936 | 880831 |
| 1734643620 | 16.501999 | -0.09 | -0.54 | 16.565999 | 16.8 | 16.495999 | 429514 |
| 1734557220 | 16.591999 | -0.18 | -1.06 | 16.771999 | 17 | 16.521999 | 499338 |
| 1734470820 | 16.77 | -0.33 | -1.93 | 17.066 | 17.149999 | 16.77 | 602205 |
| 1734384420 | 17.1 | 0.03 | 0.19 | 16.992 | 17.306 | 16.982 | 713243 |
| 1734125220 | 17.068 | 0.15 | 0.87 | 16.899999 | 17.14 | 16.89 | 510710 |
| 1734038820 | 16.92 | -0.13 | -0.75 | 16.984 | 17.12 | 16.91 | 446178 |
| 1733952420 | 17.047999 | 0.08 | 0.47 | 16.998 | 17.138 | 16.896 | 607041 |
| 1733866020 | 16.968 | 0.2 | 1.17 | 16.82 | 17.05 | 16.79 | 391339 |
| 1733779620 | 16.771999 | -0.13 | -0.77 | 16.852 | 17.09 | 16.771999 | 506350 |
| 1733520420 | 16.902 | -0.05 | -0.32 | 16.998 | 17.138 | 16.808 | 1168967 |
| 1733434020 | 16.956 | 0.34 | 2.07 | 16.614 | 16.998 | 16.602 | 958294 |
| 1733347620 | 16.611999 | -0.11 | -0.66 | 16.702 | 16.91 | 16.572 | 874584 |
| 1733261220 | 16.722 | 0.44 | 2.70 | 16.234 | 16.82 | 16.234 | 1229381 |
| 1733174820 | 16.282 | 0.28 | 1.74 | 16.015999 | 16.48 | 15.902 | 812986 |
| 1732915620 | 16.004 | 0.27 | 1.74 | 15.696 | 16.117999 | 15.6 | 570775 |
| 1732829220 | 15.73 | 0.32 | 2.09 | 15.464 | 15.824 | 15.444 | 565467 |
| 1732742820 | 15.408 | -0.17 | -1.07 | 15.552 | 15.572 | 15.294 | 404973 |
| 1732656420 | 15.574 | -0.12 | -0.75 | 15.656 | 15.74 | 15.34 | 443571 |
| 1732570020 | 15.692 | 0.1 | 0.65 | 15.622 | 15.764 | 15.534 | 442300 |
| 1732310820 | 15.59 | -0.45 | -2.81 | 16.038 | 16.23 | 15.344 | 1418603 |
| 1732224420 | 16.04 | 0.11 | 0.72 | 15.936 | 16.088 | 15.626 | 719512 |
| 1732138020 | 15.926 | 0.08 | 0.48 | 15.9 | 16.14 | 15.838 | 341331 |
| 1732051620 | 15.85 | -0.27 | -1.67 | 16.155999 | 16.2 | 15.592 | 867611 |
| 1731965220 | 16.12 | 0.03 | 0.20 | 16.1 | 16.192 | 16.01 | 342111 |
| 1731705960 | 16.088 | 0.21 | 1.34 | 15.848 | 16.111999 | 15.804 | 435094 |
| 1731619560 | 15.876 | 0.33 | 2.11 | 15.552 | 15.96 | 15.522 | 577099 |
| 1731533160 | 15.548 | -0.31 | -1.98 | 15.89 | 15.89 | 15.418 | 537925 |
| 1731446820 | 15.862 | -0.27 | -1.66 | 16.108 | 16.12 | 15.702 | 502315 |
| 1731360420 | 16.129999 | 0.6 | 3.86 | 15.552 | 16.161999 | 15.542 | 726090 |
| 1731101220 | 15.53 | -0.41 | -2.57 | 15.998 | 16.148 | 15.39 | 962300 |
| 1731014760 | 15.94 | -0.17 | -1.04 | 16.12 | 16.424 | 15.916 | 868655 |
| 1730928360 | 16.108 | 0.23 | 1.44 | 16 | 16.88 | 15.962 | 2088567 |
| 1730841960 | 15.88 | 0.17 | 1.11 | 15.708 | 15.91 | 15.668 | 452836 |
| 1730755560 | 15.706 | -0.07 | -0.47 | 15.71 | 15.898 | 15.668 | 438885 |
| 1730496360 | 15.78 | 0.21 | 1.36 | 15.544 | 15.9 | 15.518 | 292361 |
| 1730409960 | 15.568 | 0.11 | 0.69 | 15.4 | 15.708 | 15.232 | 472024 |
| 1730323560 | 15.462 | -0.27 | -1.73 | 15.76 | 15.76 | 15.35 | 715263 |
| 1730237160 | 15.734 | -0.15 | -0.96 | 15.908 | 16.012 | 15.7 | 376463 |
| 1730150760 | 15.886 | 0.29 | 1.83 | 15.822 | 15.888 | 15.566 | 590674 |
| 1729888020 | 15.6 | -0.22 | -1.38 | 15.796 | 15.998 | 15.598 | 578785 |
| 1729801560 | 15.818 | -0.29 | -1.78 | 16.111999 | 16.25 | 15.728 | 969166 |
| 1729715160 | 16.104 | -0.19 | -1.14 | 16.422 | 16.498 | 15.504 | 2094957 |
| 1729628760 | 16.29 | 0.14 | 0.84 | 16.193999 | 16.347999 | 15.988 | 771714 |
| 1729542360 | 16.154 | -0.07 | -0.42 | 16.21 | 16.329999 | 16.104 | 457683 |
| 1729283160 | 16.222 | 0.06 | 0.37 | 16.161999 | 16.332 | 15.978 | 535644 |
| 1729196760 | 16.161999 | 0.05 | 0.31 | 16.122 | 16.277999 | 16.032 | 541807 |
| 1729110360 | 16.111999 | 0.27 | 1.70 | 15.85 | 16.148 | 15.85 | 437759 |
| 1729023960 | 15.842 | -0.21 | -1.31 | 16.052 | 16.134 | 15.806 | 741335 |
| 1728937620 | 16.052 | -0.16 | -0.97 | 16.264 | 16.39 | 15.94 | 1270408 |
| 1728678360 | 16.21 | 0.12 | 0.77 | 16.064 | 16.248 | 16.03 | 786708 |
| 1728591960 | 16.085999 | 0.08 | 0.52 | 15.962 | 16.117999 | 15.874 | 628876 |
| 1728505560 | 16.001999 | 0.18 | 1.14 | 15.756 | 16.021999 | 15.468 | 989252 |
| 1728419160 | 15.822 | -0.11 | -0.67 | 15.902 | 15.944 | 15.724 | 545200 |
| 1728332760 | 15.928 | 0.11 | 0.67 | 15.798 | 16.059999 | 15.768 | 953352 |
| 1728073560 | 15.822 | 0.54 | 3.52 | 15.288 | 15.916 | 15.262 | 895953 |
| 1727987220 | 15.284 | -0.1 | -0.62 | 15.352 | 15.4 | 15.072 | 383796 |
| 1727900820 | 15.38 | 0.06 | 0.39 | 15.29 | 15.59 | 15.27 | 697381 |
| 1727814420 | 15.32 | -0.23 | -1.48 | 15.544 | 15.61 | 15.108 | 989712 |
| 1727728020 | 15.55 | 0.01 | 0.09 | 15.5 | 15.712 | 15.358 | 996234 |
| 1727468760 | 15.536 | 0.02 | 0.12 | 15.524 | 15.588 | 15.424 | 446947 |
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
