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 | -0.65 | -3.72492836676 | 17.45 | 17.6 | 16.8 | 6568 | 17.15923857 | DE |
| 4 | -1.65 | -8.94308943089 | 18.45 | 20.1 | 16.75 | 7441 | 18.11930305 | DE |
| 12 | 3.7 | 28.2442748092 | 13.1 | 22 | 12.8 | 12367 | 17.25180052 | DE |
| 26 | 7.7600001 | 85.8407100204 | 9.0399999 | 22 | 8.8 | 11621 | 14.3842095 | DE |
| 52 | 8.12 | 93.5483870968 | 8.68 | 22 | 7.22 | 8680 | 12.33818437 | DE |
| 156 | -7.2 | -30 | 24 | 24 | 7.22 | 7755 | 13.34992828 | DE |
| 260 | -7.2 | -30 | 24 | 24 | 7.22 | 7755 | 13.34992828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 16.8 | -0.25 | -1.47 | 16.8 | 17.2 | 16.8 | 7552 |
| 1721679960 | 17.05 | -0.2 | -1.16 | 17.45 | 17.45 | 16.8 | 4932 |
| 1721420760 | 17.25 | -0.15 | -0.86 | 17.399999 | 17.55 | 17 | 9059 |
| 1721334360 | 17.399999 | 0.05 | 0.29 | 17.35 | 17.6 | 17.3 | 5490 |
| 1721248020 | 17.35 | -0.2 | -1.14 | 17.45 | 17.45 | 17.35 | 5807 |
| 1721161560 | 17.55 | -0.2 | -1.13 | 17.7 | 17.8 | 17.399999 | 2539 |
| 1721075160 | 17.75 | 0.45 | 2.60 | 17.3 | 17.75 | 17.3 | 6119 |
| 1720815960 | 17.3 | -0.2 | -1.14 | 17.399999 | 17.399999 | 17.1 | 3995 |
| 1720729560 | 17.5 | 0.6 | 3.55 | 17.05 | 17.5 | 17.05 | 3835 |
| 1720643220 | 16.899999 | -0.2 | -1.17 | 16.95 | 17.399999 | 16.75 | 10483 |
| 1720556760 | 17.1 | -0.45 | -2.56 | 17.55 | 17.85 | 17.1 | 9644 |
| 1720470360 | 17.55 | -0.6 | -3.31 | 18.5 | 18.6 | 17.55 | 5770 |
| 1720211220 | 18.149999 | -0.65 | -3.46 | 18.2 | 18.45 | 17.6 | 11471 |
| 1720124820 | 18.8 | -0.8 | -4.08 | 19.55 | 19.85 | 18.149999 | 12492 |
| 1720038420 | 19.6 | -0.2 | -1.01 | 19.85 | 19.85 | 19.6 | 9820 |
| 1719952020 | 19.8 | 0.55 | 2.86 | 19.2 | 20.1 | 19.1 | 16084 |
| 1719865620 | 19.25 | 0.6 | 3.22 | 18.7 | 19.25 | 18.7 | 9161 |
| 1719606420 | 18.649999 | 0.2 | 1.08 | 18.45 | 18.899999 | 18.149999 | 8022 |
| 1719520020 | 18.45 | 0.15 | 0.82 | 18.05 | 18.45 | 17.899999 | 3675 |
| 1719433620 | 18.3 | 0.45 | 2.52 | 18.45 | 18.45 | 17.899999 | 2877 |
| 1719347160 | 17.85 | -0.45 | -2.46 | 18.649999 | 18.649999 | 17.75 | 6710 |
| 1719260820 | 18.3 | -0.15 | -0.81 | 18.6 | 18.649999 | 18.3 | 2611 |
| 1719001620 | 18.45 | 0.05 | 0.27 | 18.1 | 18.95 | 18.1 | 3802 |
| 1718915160 | 18.399999 | 0.35 | 1.94 | 18 | 18.6 | 17.899999 | 11057 |
| 1718828820 | 18.05 | -0.2 | -1.10 | 18.25 | 18.45 | 17.85 | 6740 |
| 1718742360 | 18.25 | 0.35 | 1.96 | 17.899999 | 18.399999 | 17.75 | 4140 |
| 1718656020 | 17.899999 | 0.3 | 1.70 | 17.55 | 18.35 | 17.55 | 9707 |
| 1718396820 | 17.6 | -0.6 | -3.30 | 18.35 | 18.5 | 17.1 | 43542 |
| 1718310420 | 18.2 | -0.5 | -2.67 | 18.85 | 19 | 17.649999 | 28400 |
| 1718224020 | 18.7 | -0.3 | -1.58 | 19 | 19 | 18.6 | 6530 |
| 1718137620 | 19 | -0.35 | -1.81 | 19.5 | 19.8 | 18.899999 | 8176 |
| 1718051220 | 19.35 | 0.1 | 0.52 | 19.149999 | 19.35 | 18.899999 | 6919 |
| 1717792020 | 19.25 | 0.35 | 1.85 | 18.7 | 19.3 | 18.55 | 11058 |
| 1717705620 | 18.899999 | 0.6 | 3.28 | 18.25 | 18.899999 | 18.2 | 15683 |
| 1717619220 | 18.3 | -1.05 | -5.43 | 19.35 | 19.35 | 17.1 | 24379 |
| 1717532820 | 19.35 | 0.5 | 2.65 | 18.649999 | 19.55 | 18.649999 | 13040 |
| 1717446420 | 18.85 | 0.75 | 4.14 | 20 | 22 | 18.149999 | 47405 |
| 1717187220 | 18.1 | 0.4 | 2.26 | 17.8 | 18.149999 | 17.75 | 7689 |
| 1717100820 | 17.7 | -0.15 | -0.84 | 18.05 | 18.3 | 17.649999 | 12203 |
| 1717014420 | 17.85 | 0.2 | 1.13 | 17.7 | 18.35 | 17.55 | 11937 |
| 1716928020 | 17.649999 | 0.3 | 1.73 | 17.149999 | 17.8 | 17.149999 | 14168 |
| 1716841560 | 17.35 | 0.8 | 4.83 | 16.5 | 17.45 | 16.05 | 24004 |
| 1716582420 | 16.55 | 0.7 | 4.42 | 15.85 | 16.55 | 15.85 | 6746 |
| 1716496020 | 15.85 | -0.2 | -1.25 | 16.35 | 16.7 | 15.7 | 6356 |
| 1716409620 | 16.05 | -0.15 | -0.93 | 16.149999 | 16.45 | 15.7 | 9025 |
| 1716323160 | 16.2 | -0.55 | -3.28 | 16.85 | 16.85 | 15.1 | 23513 |
| 1716236760 | 16.75 | -0.1 | -0.59 | 16.6 | 16.95 | 16.55 | 6312 |
| 1715977620 | 16.85 | 0.7 | 4.33 | 16.1 | 17 | 16.1 | 45730 |
| 1715891220 | 16.149999 | -0.05 | -0.31 | 16.149999 | 16.35 | 15.85 | 18711 |
| 1715804820 | 16.2 | 0.65 | 4.18 | 15.8 | 16.35 | 15.35 | 26202 |
| 1715718420 | 15.55 | 1.05 | 7.24 | 14.6 | 15.9 | 14.55 | 36552 |
| 1715631960 | 14.5 | 0.35 | 2.47 | 14.4 | 14.7 | 14.1 | 19177 |
| 1715372820 | 14.15 | -0.1 | -0.70 | 14.2 | 14.5 | 14 | 8509 |
| 1715286420 | 14.25 | 0.2 | 1.42 | 13.9 | 14.25 | 13.7 | 5134 |
| 1715200020 | 14.05 | 0.3 | 2.18 | 13.9 | 14.05 | 13.55 | 12380 |
| 1715113620 | 13.75 | -0.05 | -0.36 | 13.75 | 13.95 | 13.65 | 8512 |
| 1715027220 | 13.8 | 0.45 | 3.37 | 13.5 | 14 | 13.4 | 10488 |
| 1714768020 | 13.35 | 0.35 | 2.69 | 13 | 13.7 | 13 | 8763 |
| 1714681560 | 13 | 0.25 | 1.96 | 13.1 | 13.35 | 12.8 | 8812 |
| 1714508820 | 12.75 | -0.45 | -3.41 | 13.4 | 13.4 | 12.75 | 2546 |
| 1714422420 | 13.2 | -0.05 | -0.38 | 13.3 | 13.4 | 12.75 | 4664 |
| 1714163220 | 13.25 | 0.6 | 4.74 | 12.9 | 13.45 | 12.6 | 23146 |
| 1714076820 | 12.65 | -0.1 | -0.78 | 12.6 | 12.9 | 12.6 | 4025 |
| 1713990420 | 12.75 | 0 | 0.00 | 12.75 | 12.8 | 12.5 | 5283 |
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
