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 | 2.23642172524 | 15.65 | 16.74 | 15.16 | 638335 | 16.14269322 | DE |
| 4 | 0.56 | 3.62694300518 | 15.44 | 16.74 | 13.65 | 535178 | 15.34100381 | DE |
| 12 | -0.08 | -0.497512437811 | 16.08 | 17.59 | 13.65 | 347502 | 15.72660618 | DE |
| 26 | -0.23 | -1.41712877388 | 16.23 | 17.59 | 13.65 | 314313 | 15.82041251 | DE |
| 52 | 5.02 | 45.7194899818 | 10.98 | 17.59 | 9.97 | 307787 | 14.3678782 | DE |
| 156 | 8.9 | 125.352112676 | 7.1 | 17.59 | 3.64 | 410682 | 8.58788326 | DE |
| 260 | 10.74 | 204.182509506 | 5.26 | 19.43 | 3.64 | 462954 | 9.80345088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743138900 | 16 | -0.18 | -1.11 | 15.99 | 16.239999 | 15.89 | 223619 |
| 1743052500 | 16.18 | -0.51 | -3.06 | 16.399999 | 16.59 | 16.149999 | 436591 |
| 1742966100 | 16.69 | 0.58 | 3.57 | 16.28 | 16.71 | 16.19 | 592877 |
| 1742879700 | 16.114999 | -0.03 | -0.15 | 16.21 | 16.739999 | 15.83 | 443038 |
| 1742793300 | 16.14 | -0.08 | -0.49 | 16.03 | 16.23 | 15.87 | 365459 |
| 1742534100 | 16.219999 | 0.61 | 3.91 | 15.41 | 16.25 | 15.16 | 1053196 |
| 1742447700 | 15.61 | 0.33 | 2.16 | 15.65 | 15.76 | 15.2 | 737106 |
| 1742361300 | 15.28 | 1.02 | 7.12 | 14.38 | 15.31 | 14.19 | 802846 |
| 1742274900 | 14.265 | 0.02 | 0.11 | 14.42 | 14.42 | 14.01 | 478312 |
| 1742188500 | 14.25 | -0.06 | -0.42 | 14.43 | 14.43 | 14.155 | 443194 |
| 1741929300 | 14.31 | 0.03 | 0.21 | 13.66 | 14.33 | 13.65 | 447061 |
| 1741842900 | 14.28 | -0.22 | -1.52 | 14.53 | 14.6 | 14.19 | 690595 |
| 1741756500 | 14.5 | -0.4 | -2.68 | 14.9 | 14.9 | 14.4 | 484263 |
| 1741670100 | 14.9 | -0.32 | -2.10 | 15.01 | 15.08 | 14.56 | 410037 |
| 1741583700 | 15.22 | -0.27 | -1.74 | 15.53 | 15.6 | 15.2 | 268068 |
| 1741324500 | 15.49 | -0.44 | -2.76 | 15.68 | 15.73 | 15.41 | 554443 |
| 1741238100 | 15.93 | 0.38 | 2.44 | 15.74 | 16.239999 | 15.66 | 733307 |
| 1741151700 | 15.55 | 0.52 | 3.46 | 15.15 | 15.55 | 14.83 | 455742 |
| 1741065300 | 15.03 | -0.01 | -0.03 | 15.1 | 15.16 | 14.85 | 508360 |
| 1740978900 | 15.035 | -0.28 | -1.80 | 15.23 | 15.28 | 14.83 | 514216 |
| 1740719700 | 15.31 | -0.12 | -0.78 | 15.19 | 15.43 | 15.08 | 465932 |
| 1740633300 | 15.43 | 0.12 | 0.78 | 15.44 | 15.9 | 15.21 | 255513 |
| 1740546900 | 15.31 | -0.56 | -3.53 | 15.76 | 15.77 | 15.17 | 432781 |
| 1740460500 | 15.87 | -0.09 | -0.56 | 16.05 | 16.32 | 15.625 | 319483 |
| 1740374100 | 15.96 | -0.12 | -0.75 | 16.25 | 16.46 | 15.82 | 373719 |
| 1740114900 | 16.079999 | -0.91 | -5.36 | 16.5 | 17.24 | 15.55 | 1089355 |
| 1740028500 | 16.99 | -0.12 | -0.70 | 17.24 | 17.24 | 16.88 | 201112 |
| 1739942100 | 17.11 | -0.13 | -0.75 | 17.38 | 17.59 | 17.06 | 312943 |
| 1739855700 | 17.24 | 0.18 | 1.06 | 17.08 | 17.29 | 17.01 | 192745 |
| 1739769300 | 17.06 | 0.27 | 1.61 | 16.68 | 17.13 | 16.629999 | 174880 |
| 1739510100 | 16.79 | 0.43 | 2.63 | 16.93 | 17.02 | 16.719999 | 199519 |
| 1739423700 | 16.36 | -0.13 | -0.79 | 16.86 | 16.86 | 16.28 | 180353 |
| 1739337300 | 16.489999 | -0.26 | -1.55 | 16.57 | 16.61 | 16.26 | 316676 |
| 1739250900 | 16.75 | 0.4 | 2.45 | 16.67 | 16.76 | 16.379999 | 151496 |
| 1739164500 | 16.35 | -0.62 | -3.65 | 16.8 | 16.8 | 16.21 | 186028 |
| 1738905300 | 16.97 | 0.09 | 0.53 | 16.86 | 17.17 | 16.7 | 272555 |
| 1738818900 | 16.88 | 0.48 | 2.93 | 16.649999 | 17.14 | 16.559999 | 275170 |
| 1738732500 | 16.399999 | 0.33 | 2.05 | 16.309999 | 16.445 | 16.2 | 208360 |
| 1738646100 | 16.07 | -0.2 | -1.23 | 16.35 | 16.614999 | 16.07 | 218947 |
| 1738559700 | 16.27 | 0.27 | 1.69 | 15.85 | 16.329999 | 15.68 | 248079 |
| 1738300500 | 16 | -0.16 | -0.99 | 16.14 | 16.32 | 15.89 | 286881 |
| 1738214100 | 16.16 | -0.21 | -1.28 | 16.39 | 16.51 | 16.04 | 176738 |
| 1738127700 | 16.37 | 0.08 | 0.49 | 16.3 | 16.81 | 16.3 | 428000 |
| 1738041300 | 16.29 | 0.32 | 2.00 | 15.94 | 16.43 | 15.88 | 273600 |
| 1737695700 | 15.97 | 0.18 | 1.14 | 15.6 | 16.16 | 15.51 | 268899 |
| 1737609300 | 15.79 | 0.25 | 1.61 | 15.5 | 15.82 | 15.44 | 316772 |
| 1737522900 | 15.54 | -0.01 | -0.06 | 15.5 | 15.595 | 15.295 | 330093 |
| 1737436500 | 15.55 | -0.05 | -0.32 | 15.8 | 15.8 | 15.51 | 166992 |
| 1737350100 | 15.6 | 0.06 | 0.39 | 15.5 | 15.62 | 15.36 | 131712 |
| 1737090900 | 15.54 | -0.21 | -1.33 | 15.78 | 15.78 | 15.24 | 168949 |
| 1737004500 | 15.75 | -0.16 | -1.01 | 16.05 | 16.079999 | 15.69 | 241109 |
| 1736918100 | 15.91 | 0.28 | 1.79 | 15.64 | 16 | 15.58 | 228376 |
| 1736831700 | 15.63 | 0.08 | 0.51 | 15.5 | 15.78 | 15.48 | 243236 |
| 1736745300 | 15.55 | -0.39 | -2.42 | 15.78 | 15.78 | 15.48 | 162246 |
| 1736486100 | 15.935 | 0.11 | 0.66 | 15.7 | 15.99 | 15.7 | 134890 |
| 1736399700 | 15.83 | -0.03 | -0.19 | 16 | 16.04 | 15.73 | 88660 |
| 1736313300 | 15.86 | -0.11 | -0.69 | 15.81 | 15.91 | 15.7 | 227178 |
| 1736226900 | 15.97 | 0.19 | 1.20 | 15.87 | 16.03 | 15.79 | 176515 |
| 1736140500 | 15.78 | -0.45 | -2.77 | 16.1 | 16.239999 | 15.73 | 229015 |
| 1735881300 | 16.23 | 0 | 0.00 | 16.19 | 16.265 | 16.079999 | 72626 |
| 1735794900 | 16.23 | 0.13 | 0.81 | 16.079999 | 16.26 | 15.93 | 92385 |
| 1735617660 | 16.1 | -0.07 | -0.43 | 15.95 | 16.23 | 15.95 | 154672 |
| 1735535700 | 16.17 | -0.16 | -0.95 | 16.3 | 16.35 | 16.09 | 162325 |
| 1735276500 | 16.325 | 0.05 | 0.34 | 16.3 | 16.54 | 16.23 | 237431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
