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 | 0.540001 | 2.81984871122 | 19.149999 | 19.95 | 18.899999 | 60713 | 19.48754708 | DE |
| 4 | 2.3 | 13.2259919494 | 17.39 | 42.97 | 17.17 | 58761 | 18.57403079 | DE |
| 12 | 1.99 | 11.2429378531 | 17.7 | 42.97 | 16.145 | 64396 | 17.60190062 | DE |
| 26 | 0.585 | 3.06202564774 | 19.105 | 42.97 | 16.145 | 51478 | 18.55242918 | DE |
| 52 | 2.305 | 13.2585562266 | 17.385 | 42.97 | 16.145 | 56763 | 18.8071799 | DE |
| 156 | -9.82 | -33.2768553033 | 29.51 | 42.97 | 15.8 | 458359 | 20.35821389 | DE |
| 260 | -7.51 | -27.6102941176 | 27.2 | 42.97 | 15.13 | 626503 | 23.17693805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 19.845 | 0.08 | 0.43 | 19.715 | 19.95 | 19.625 | 56964 |
| 1739482020 | 19.76 | 0.37 | 1.88 | 19.495 | 19.78 | 19.45 | 87219 |
| 1739395620 | 19.395 | 0.38 | 1.97 | 19.155 | 19.42 | 19.01 | 75645 |
| 1739309220 | 19.02 | -0.06 | -0.29 | 19.005 | 19.125 | 18.899999 | 46888 |
| 1739222820 | 19.075 | -0.06 | -0.29 | 19.149999 | 19.16 | 19.005 | 36849 |
| 1738963620 | 19.13 | 0.13 | 0.71 | 18.75 | 40.284999 | 18.75 | 67980 |
| 1738877220 | 18.995 | 0.75 | 4.11 | 18.274999 | 19.065 | 18.274999 | 180732 |
| 1738790820 | 18.245 | 0.15 | 0.80 | 18.09 | 18.355 | 17.945 | 17467 |
| 1738704420 | 18.1 | 0.14 | 0.75 | 17.96 | 18.149999 | 17.87 | 32345 |
| 1738618020 | 17.965 | -0.04 | -0.22 | 17.88 | 17.995 | 17.61 | 67666 |
| 1738358820 | 18.005 | -0.15 | -0.83 | 18.175 | 18.325 | 18.005 | 26493 |
| 1738272420 | 18.155 | 0.16 | 0.89 | 18.114999 | 18.36 | 17.995 | 46981 |
| 1738186020 | 17.995 | -0.12 | -0.64 | 18.125 | 18.245 | 17.995 | 35903 |
| 1738099620 | 18.11 | 0.08 | 0.44 | 18.065 | 18.36 | 18 | 54719 |
| 1738013220 | 18.03 | -0.06 | -0.30 | 17.95 | 18.155 | 17.8 | 54608 |
| 1737754020 | 18.085 | 0.29 | 1.63 | 17.82 | 18.184999 | 17.78 | 56006 |
| 1737667620 | 17.795 | -0.03 | -0.14 | 17.82 | 17.89 | 17.715 | 65317 |
| 1737581220 | 17.82 | 0.1 | 0.56 | 17.795 | 17.98 | 17.645 | 44607 |
| 1737494820 | 17.72 | 0.04 | 0.25 | 17.695 | 17.82 | 17.524999 | 47657 |
| 1737408420 | 17.675 | 0.28 | 1.58 | 17.39 | 17.68 | 17.17 | 72872 |
| 1737149220 | 17.399999 | 0.18 | 1.05 | 17.245 | 17.454999 | 17.245 | 32673 |
| 1737062820 | 17.22 | 0.11 | 0.64 | 17.25 | 17.345 | 17.11 | 37621 |
| 1736976420 | 17.11 | 0.44 | 2.64 | 16.614999 | 17.29 | 16.605 | 73097 |
| 1736890020 | 16.67 | -0.1 | -0.60 | 16.745 | 16.809999 | 16.524999 | 36623 |
| 1736803620 | 16.77 | 0.32 | 1.95 | 16.6 | 16.77 | 16.34 | 74065 |
| 1736544420 | 16.45 | -0.09 | -0.51 | 16.645 | 16.645 | 16.32 | 51942 |
| 1736458020 | 16.535 | -0.26 | -1.55 | 16.6 | 16.695 | 16.465 | 52653 |
| 1736371620 | 16.795 | 0.21 | 1.27 | 16.695 | 16.87 | 16.43 | 95658 |
| 1736285220 | 16.585 | -0.26 | -1.51 | 16.765 | 16.809999 | 16.555 | 52205 |
| 1736198820 | 16.84 | 0.29 | 1.78 | 16.55 | 16.88 | 16.53 | 50724 |
| 1735939620 | 16.545 | -0.26 | -1.55 | 16.684999 | 16.754999 | 16.53 | 46710 |
| 1735853220 | 16.805 | 0.02 | 0.15 | 16.86 | 16.899999 | 16.575 | 51678 |
| 1735594020 | 16.78 | 0.05 | 0.33 | 16.79 | 16.825 | 16.645 | 52828 |
| 1735334820 | 16.725 | 0.11 | 0.66 | 16.8 | 16.809999 | 16.44 | 66275 |
| 1734989220 | 16.614999 | 0.06 | 0.39 | 16.559999 | 16.614999 | 16.32 | 68923 |
| 1734730020 | 16.55 | 0.05 | 0.30 | 16.5 | 16.594999 | 16.145 | 82731 |
| 1734643620 | 16.5 | -0.19 | -1.14 | 16.675 | 16.68 | 16.329999 | 128547 |
| 1734557220 | 16.69 | -0.31 | -1.82 | 17 | 17 | 16.504999 | 127506 |
| 1734470820 | 17 | -0.09 | -0.50 | 17.125 | 17.145 | 16.809999 | 87077 |
| 1734384420 | 17.085 | -0.32 | -1.84 | 17.495 | 17.495 | 16.899999 | 166073 |
| 1734125220 | 17.405 | -0.24 | -1.36 | 17.684999 | 17.899999 | 17.225 | 174516 |
| 1734038820 | 17.645 | -0.04 | -0.23 | 17.605 | 17.8 | 17.545 | 37834 |
| 1733952420 | 17.684999 | -0.38 | -2.10 | 17.7 | 17.77 | 17.555 | 55699 |
| 1733866020 | 18.065 | 0.14 | 0.78 | 17.899999 | 18.065 | 17.739999 | 43460 |
| 1733779620 | 17.925 | -0.03 | -0.17 | 17.965 | 18.079999 | 17.815 | 93801 |
| 1733520420 | 17.954999 | -0.12 | -0.66 | 17.989999 | 18.035 | 17.655 | 65118 |
| 1733434020 | 18.075 | 0.29 | 1.60 | 17.77 | 18.075 | 17.535 | 66148 |
| 1733347620 | 17.79 | 0.06 | 0.37 | 17.59 | 17.795 | 17.559999 | 42484 |
| 1733261220 | 17.725 | 0.31 | 1.75 | 17.32 | 17.725 | 17.32 | 38111 |
| 1733174820 | 17.42 | -0.05 | -0.26 | 17.36 | 17.43 | 17.25 | 74740 |
| 1732915620 | 17.465 | 0.16 | 0.92 | 17.345 | 17.47 | 17.26 | 33435 |
| 1732829220 | 17.305 | -0.13 | -0.72 | 17.415 | 17.545 | 17.26 | 75174 |
| 1732742820 | 17.43 | 0.13 | 0.72 | 17.355 | 17.575 | 17.28 | 45989 |
| 1732656420 | 17.305 | -0.38 | -2.12 | 17.48 | 17.63 | 17.285 | 24171 |
| 1732570020 | 17.68 | 0.11 | 0.63 | 17.7 | 17.77 | 17.375 | 61050 |
| 1732310820 | 17.57 | 0.27 | 1.59 | 17.489999 | 17.785 | 17.325 | 40428 |
| 1732224420 | 17.295 | -0.11 | -0.63 | 17.495 | 17.495 | 17.25 | 38090 |
| 1732138020 | 17.405 | -0.04 | -0.20 | 17.5 | 17.66 | 17.355 | 37655 |
| 1732051620 | 17.44 | -0.28 | -1.58 | 17.755 | 17.755 | 17.36 | 52315 |
| 1731965220 | 17.72 | -0.3 | -1.66 | 18.085 | 18.1 | 17.605 | 46899 |
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
