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 | 0.71 | 4.71134704711 | 15.07 | 15.78 | 15.06 | 1850 | 15.45041077 | DE |
| 4 | 0.09 | 0.57361376673 | 15.69 | 15.93 | 14.51 | 2877 | 15.27818099 | DE |
| 12 | -0.05 | -0.315855969678 | 15.83 | 19.89 | 14.1 | 3712 | 16.21568997 | DE |
| 26 | -0.459999 | -2.83250633205 | 16.239999 | 19.89 | 12.72 | 3226 | 15.72095106 | DE |
| 52 | -0.475 | -2.92217779145 | 16.255 | 19.89 | 12.72 | 3285 | 15.84117492 | DE |
| 156 | -0.475 | -2.92217779145 | 16.255 | 19.89 | 12.72 | 3285 | 15.84117492 | DE |
| 260 | -0.475 | -2.92217779145 | 16.255 | 19.89 | 12.72 | 3285 | 15.84117492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 15.7 | 0.28 | 1.82 | 15.6 | 15.78 | 15.49 | 2602 |
| 1722025620 | 15.42 | 0.15 | 0.98 | 15.6 | 15.6 | 15.27 | 1829 |
| 1721939160 | 15.27 | -0.02 | -0.13 | 15.09 | 15.27 | 15.06 | 328 |
| 1721852820 | 15.29 | -0.1 | -0.65 | 15.26 | 15.43 | 15.26 | 1910 |
| 1721766420 | 15.39 | -0.19 | -1.22 | 15.53 | 15.56 | 15.12 | 1319 |
| 1721679960 | 15.58 | 0.59 | 3.94 | 15.07 | 15.6 | 15.07 | 3865 |
| 1721420760 | 14.99 | 0.14 | 0.94 | 14.95 | 15.1 | 14.84 | 3400 |
| 1721334360 | 14.85 | 0.01 | 0.07 | 14.95 | 14.96 | 14.82 | 1256 |
| 1721248020 | 14.84 | 0.08 | 0.54 | 15.01 | 15.01 | 14.84 | 3402 |
| 1721161560 | 14.76 | 0 | 0.00 | 14.6 | 14.86 | 14.6 | 2551 |
| 1721075160 | 14.76 | -0.21 | -1.40 | 14.92 | 14.93 | 14.75 | 1522 |
| 1720815960 | 14.97 | 0.03 | 0.20 | 14.95 | 14.99 | 14.83 | 4308 |
| 1720729560 | 14.94 | -0.29 | -1.90 | 15.18 | 15.18 | 14.78 | 4423 |
| 1720643220 | 15.23 | -0.49 | -3.12 | 14.83 | 15.32 | 14.51 | 7640 |
| 1720556760 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1720470360 | 15.72 | -0.18 | -1.13 | 15.89 | 15.93 | 15.68 | 6583 |
| 1720211220 | 15.9 | 0.41 | 2.65 | 15.5 | 15.9 | 15.43 | 3005 |
| 1720124820 | 15.49 | -0.05 | -0.32 | 15.6 | 15.67 | 15.49 | 2281 |
| 1720038420 | 15.54 | -0.05 | -0.32 | 15.65 | 15.66 | 15.54 | 1412 |
| 1719952020 | 15.59 | 0.02 | 0.13 | 15.51 | 15.63 | 15.47 | 1510 |
| 1719865620 | 15.57 | 0.11 | 0.71 | 15.69 | 15.69 | 15.34 | 2112 |
| 1719606420 | 15.46 | 0.11 | 0.72 | 15.53 | 15.53 | 15.32 | 1974 |
| 1719520020 | 15.35 | 0.03 | 0.20 | 15.44 | 15.58 | 15.33 | 1432 |
| 1719433620 | 15.32 | 0.01 | 0.07 | 15.29 | 15.49 | 15.18 | 4283 |
| 1719347160 | 15.31 | 0.17 | 1.12 | 15.13 | 15.36 | 15.08 | 3123 |
| 1719260820 | 15.14 | 0.26 | 1.75 | 14.8 | 15.14 | 14.74 | 2615 |
| 1719001620 | 14.88 | 0.02 | 0.13 | 14.74 | 14.88 | 14.7 | 2545 |
| 1718915160 | 14.86 | 0.54 | 3.77 | 14.35 | 14.89 | 14.35 | 3506 |
| 1718828820 | 14.32 | 0.08 | 0.56 | 14.3 | 14.32 | 14.26 | 1219 |
| 1718742360 | 14.24 | -0.08 | -0.56 | 14.67 | 14.67 | 14.24 | 599 |
| 1718656020 | 14.32 | 0.22 | 1.56 | 14.24 | 14.45 | 14.15 | 1067 |
| 1718396820 | 14.1 | -0.44 | -3.03 | 14.49 | 14.49 | 14.1 | 3284 |
| 1718310420 | 14.54 | -0.04 | -0.27 | 14.78 | 14.78 | 14.33 | 2478 |
| 1718224020 | 14.58 | -0.18 | -1.22 | 14.66 | 14.66 | 14.44 | 6475 |
| 1718137620 | 14.76 | -0.36 | -2.38 | 15.02 | 15.06 | 14.63 | 2191 |
| 1718051220 | 15.12 | 0.1 | 0.67 | 14.96 | 15.12 | 14.96 | 2133 |
| 1717792020 | 15.02 | 0.22 | 1.49 | 14.83 | 15.06 | 14.83 | 2581 |
| 1717705620 | 14.8 | -0.35 | -2.31 | 15.34 | 15.46 | 14.8 | 3723 |
| 1717619220 | 15.15 | -0.06 | -0.39 | 15.35 | 15.37 | 15.01 | 1005 |
| 1717532820 | 15.21 | -0.43 | -2.75 | 15.6 | 15.64 | 15.2 | 2628 |
| 1717446420 | 15.64 | 0.1 | 0.64 | 15.58 | 15.78 | 15.15 | 4786 |
| 1717187220 | 15.54 | 0.46 | 3.05 | 15.07 | 15.69 | 15.03 | 4218 |
| 1717100820 | 15.08 | 0.36 | 2.45 | 14.74 | 15.11 | 14.74 | 730 |
| 1717014420 | 14.72 | -0.09 | -0.61 | 14.8 | 14.83 | 14.62 | 2092 |
| 1716928020 | 14.81 | -0.42 | -2.76 | 15.2 | 15.22 | 14.65 | 5738 |
| 1716841560 | 15.23 | 0.27 | 1.80 | 15.05 | 15.23 | 14.99 | 707 |
| 1716582420 | 14.96 | 0.02 | 0.13 | 14.84 | 15 | 14.78 | 3152 |
| 1716496020 | 14.94 | 0.08 | 0.54 | 14.79 | 15 | 14.79 | 5459 |
| 1716409620 | 14.86 | -4.37 | -22.72 | 15.29 | 18.989999 | 14.85 | 13627 |
| 1716323160 | 19.23 | -0.17 | -0.88 | 19.309999 | 19.89 | 19.149999 | 5719 |
| 1716236760 | 19.399999 | 0.56 | 2.97 | 19.05 | 19.41 | 18.899999 | 11897 |
| 1715977620 | 18.84 | -0.19 | -1.00 | 19.05 | 19.19 | 18.809999 | 3467 |
| 1715891220 | 19.03 | 0.4 | 2.15 | 18.51 | 19.17 | 18.489999 | 9582 |
| 1715804820 | 18.63 | 0 | 0.00 | 18.67 | 18.71 | 18.41 | 9261 |
| 1715718420 | 18.63 | 0.42 | 2.31 | 18.27 | 18.66 | 18.1 | 4074 |
| 1715631960 | 18.21 | -0.04 | -0.22 | 18.1 | 18.22 | 17.579999 | 8830 |
| 1715372820 | 18.25 | 0.42 | 2.36 | 17.899999 | 18.25 | 17.829999 | 5559 |
| 1715286420 | 17.829999 | 0.6 | 3.48 | 17.329999 | 17.829999 | 17.16 | 2548 |
| 1715200020 | 17.23 | 1.22 | 7.62 | 16.219999 | 17.27 | 16.219999 | 9086 |
| 1715113620 | 16.01 | 0.2 | 1.27 | 15.74 | 16.01 | 15.74 | 2514 |
| 1715027220 | 15.81 | -0.04 | -0.25 | 15.83 | 15.83 | 15.77 | 2425 |
| 1714768020 | 15.85 | -0.09 | -0.56 | 15.78 | 15.85 | 15.78 | 428 |
| 1714681560 | 15.94 | 0.38 | 2.44 | 15.68 | 15.94 | 15.59 | 2985 |
| 1714508820 | 15.56 | -0.24 | -1.52 | 15.84 | 15.84 | 15.52 | 1917 |
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
