News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.2335673261 | 15.67 | 16.43 | 15.44 | 2387934 | 15.841518 | DE |
| 4 | 0.65 | 4.22901756669 | 15.37 | 17.51 | 14.75 | 1930518 | 15.65779292 | DE |
| 12 | 0.46 | 2.95629820051 | 15.56 | 18.01 | 13.51 | 2322461 | 15.79686217 | DE |
| 26 | 0.2 | 1.26422250316 | 15.82 | 18.01 | 13.51 | 1799736 | 15.99116582 | DE |
| 52 | 1.72 | 12.027972028 | 14.3 | 20.01 | 12 | 1827897 | 15.27690561 | DE |
| 156 | -0.46 | -2.79126213592 | 16.48 | 24.01 | 12 | 2045031 | 15.98642201 | DE |
| 260 | -0.24 | -1.47601476015 | 16.26 | 24.01 | 9.87 | 2433975 | 15.49505293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738818900 | 16.03 | -0.17 | -1.05 | 16.219999 | 16.28 | 15.97 | 3952461 |
| 1738732500 | 16.2 | 0.47 | 2.99 | 16.3 | 16.43 | 16.075 | 3544111 |
| 1738646100 | 15.73 | 0.1 | 0.64 | 15.58 | 15.73 | 15.44 | 3109568 |
| 1738559700 | 15.63 | -0.08 | -0.51 | 15.56 | 15.69 | 15.52 | 2216136 |
| 1738300500 | 15.71 | 0.03 | 0.19 | 15.64 | 15.78 | 15.64 | 1362078 |
| 1738214100 | 15.68 | -0.16 | -1.01 | 15.67 | 15.72 | 15.61 | 1707777 |
| 1738127700 | 15.84 | -0.01 | -0.06 | 15.79 | 15.91 | 15.75 | 1991212 |
| 1738041300 | 15.85 | 0.32 | 2.06 | 15.63 | 15.87 | 15.63 | 1382351 |
| 1737695700 | 15.53 | 0.09 | 0.58 | 15.5 | 15.56 | 15.47 | 745157 |
| 1737609300 | 15.44 | -0.21 | -1.34 | 15.55 | 15.56 | 15.4 | 1836154 |
| 1737522900 | 15.65 | 0.14 | 0.90 | 15.57 | 15.72 | 15.57 | 1527181 |
| 1737436500 | 15.51 | -0.08 | -0.51 | 15.63 | 15.63 | 15.46 | 1860842 |
| 1737350100 | 15.59 | -0.12 | -0.76 | 15.68 | 15.7 | 15.59 | 1114823 |
| 1737090900 | 15.71 | 0.16 | 1.03 | 15.6 | 17.51 | 14.75 | 2068099 |
| 1737004500 | 15.55 | 0.08 | 0.52 | 15.55 | 15.58 | 15.339 | 4318418 |
| 1736918100 | 15.47 | -0.07 | -0.45 | 15.5 | 15.56 | 15.44 | 2204425 |
| 1736831700 | 15.54 | 0.27 | 1.77 | 15.42 | 15.56 | 15.35 | 1633933 |
| 1736745300 | 15.27 | -0.19 | -1.23 | 15.31 | 15.36 | 15.26 | 1337336 |
| 1736486100 | 15.46 | -0.04 | -0.26 | 15.5 | 15.565 | 15.43 | 1317282 |
| 1736399700 | 15.5 | 0.13 | 0.85 | 15.37 | 15.5 | 15.3 | 1402962 |
| 1736313300 | 15.37 | 0.11 | 0.72 | 15.24 | 16.5 | 15.21 | 2307762 |
| 1736226900 | 15.26 | 0.32 | 2.14 | 15.1 | 15.31 | 15.1 | 2116110 |
| 1736140500 | 14.94 | -0.18 | -1.19 | 15 | 15.005 | 14.91 | 1350008 |
| 1735881300 | 15.12 | -0.09 | -0.59 | 15.08 | 15.16 | 15.07 | 855645 |
| 1735794900 | 15.21 | 0.24 | 1.60 | 15.16 | 15.25 | 15.16 | 972878 |
| 1735617660 | 14.97 | -0.24 | -1.58 | 15.01 | 15.06 | 14.95 | 1122966 |
| 1735535700 | 15.21 | -0.01 | -0.07 | 15.22 | 15.225 | 15.15 | 815517 |
| 1735276500 | 15.22 | 0.08 | 0.53 | 15.17 | 15.25 | 15.14 | 603665 |
| 1735014060 | 15.14 | 0.04 | 0.26 | 15.2 | 16 | 15.11 | 759983 |
| 1734930900 | 15.1 | 0.01 | 0.07 | 15.05 | 16 | 15.02 | 1052172 |
| 1734671700 | 15.09 | -0.14 | -0.89 | 15.15 | 18.01 | 14.76 | 2369600 |
| 1734585300 | 15.225 | -0.15 | -0.94 | 15.25 | 15.32 | 15.2 | 3139418 |
| 1734498900 | 15.37 | -0.2 | -1.28 | 15.3 | 16 | 15.3 | 2665387 |
| 1734412500 | 15.57 | -0.09 | -0.57 | 15.43 | 16.5 | 15.39 | 2677488 |
| 1734326100 | 15.66 | -0.15 | -0.95 | 15.65 | 15.67 | 15.6 | 2266424 |
| 1734066900 | 15.81 | 0.11 | 0.70 | 15.73 | 15.81 | 15.67 | 1020813 |
| 1733980500 | 15.7 | -0.16 | -1.01 | 15.73 | 15.958 | 15.66 | 2761800 |
| 1733894100 | 15.86 | -0.06 | -0.38 | 15.91 | 15.98 | 15.79 | 1504986 |
| 1733807700 | 15.92 | -0.1 | -0.62 | 15.84 | 15.93 | 15.78 | 1828235 |
| 1733721300 | 16.02 | 0.1 | 0.63 | 15.99 | 16.07 | 15.92 | 1500909 |
| 1733462100 | 15.92 | -0.26 | -1.61 | 15.91 | 15.99 | 15.86 | 2518526 |
| 1733375700 | 16.18 | -0.3 | -1.82 | 16.25 | 16.3 | 16.129999 | 4201745 |
| 1733289300 | 16.48 | 0.14 | 0.86 | 16.309999 | 16.5 | 16.27 | 3000498 |
| 1733202900 | 16.34 | -0.12 | -0.73 | 16.35 | 16.399999 | 16.25 | 5165932 |
| 1733116500 | 16.46 | -0.09 | -0.54 | 16.34 | 16.489999 | 16.27 | 5888880 |
| 1732857300 | 16.55 | 0.17 | 1.04 | 16.32 | 16.579999 | 16.32 | 2931024 |
| 1732770900 | 16.379999 | 0.21 | 1.30 | 16.309999 | 16.41 | 16.175999 | 4552865 |
| 1732684500 | 16.17 | -0.2 | -1.22 | 16.07 | 16.219999 | 16.01 | 3424419 |
| 1732598100 | 16.37 | 0.29 | 1.80 | 16.17 | 16.51 | 16.129999 | 2888628 |
| 1732511700 | 16.079999 | -0.01 | -0.06 | 16.149999 | 16.16 | 16.04 | 1148011 |
| 1732252500 | 16.09 | 0.08 | 0.50 | 16.02 | 17.01 | 13.51 | 3166029 |
| 1732166100 | 16.01 | 0.5 | 3.22 | 15.9 | 16.5 | 15.84 | 5805065 |
| 1732079700 | 15.51 | -0.21 | -1.34 | 15.48 | 15.62 | 14.5 | 10728614 |
| 1731993300 | 15.72 | -0.08 | -0.47 | 15.61 | 15.74 | 15.58 | 1027497 |
| 1731906900 | 15.795 | 0.03 | 0.19 | 15.7 | 15.86 | 15.7 | 1255403 |
| 1731647700 | 15.765 | 0.19 | 1.19 | 15.78 | 15.87 | 15.73 | 1425394 |
| 1731561300 | 15.58 | -0.06 | -0.38 | 15.56 | 15.62 | 15.51 | 557697 |
| 1731474900 | 15.64 | -0.03 | -0.19 | 15.57 | 15.66 | 15.57 | 805951 |
| 1731388500 | 15.67 | 0 | 0.00 | 15.65 | 15.73 | 15.59 | 875620 |
| 1731302100 | 15.67 | 0.2 | 1.29 | 15.52 | 15.67 | 15.5 | 1601480 |
| 1731042900 | 15.47 | -0.01 | -0.06 | 15.36 | 15.48 | 15.315 | 1164494 |
| 1730956500 | 15.48 | -0.16 | -1.02 | 15.58 | 15.6 | 15.45 | 2117008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
