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 | 0.29 | 1.79900744417 | 16.12 | 16.44 | 15.84 | 107172 | 16.05091386 | DE |
| 4 | 1.26 | 8.31683168317 | 15.15 | 16.44 | 14.96 | 113934 | 15.63674454 | DE |
| 12 | 0.11 | 0.674846625767 | 16.3 | 17.63 | 14.82 | 148649 | 16.24628365 | DE |
| 26 | 2.2 | 15.4820548909 | 14.21 | 17.63 | 13.46 | 157720 | 15.61373946 | DE |
| 52 | 4.92 | 42.819843342 | 11.49 | 17.63 | 10.05 | 184780 | 13.33275973 | DE |
| 156 | -3.35 | -16.9534412955 | 19.76 | 21.36 | 10.05 | 142792 | 14.21799009 | DE |
| 260 | -0.77 | -4.48195576251 | 17.18 | 21.9 | 10.05 | 147875 | 15.68545783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 16.14 | 0.08 | 0.50 | 15.91 | 16.239999 | 15.86 | 98068 |
| 1721836500 | 16.059999 | 0.02 | 0.12 | 15.99 | 16.17 | 15.99 | 70559 |
| 1721750100 | 16.04 | -0.17 | -1.05 | 16.23 | 16.27 | 15.99 | 113911 |
| 1721663700 | 16.21 | 0.33 | 2.08 | 16.01 | 16.28 | 15.96 | 106550 |
| 1721404500 | 15.88 | -0.15 | -0.94 | 16.12 | 16.12 | 15.84 | 146770 |
| 1721318100 | 16.03 | 0.19 | 1.20 | 15.79 | 16.07 | 15.74 | 99778 |
| 1721231700 | 15.84 | 0.34 | 2.19 | 15.5 | 15.88 | 15.48 | 104657 |
| 1721145300 | 15.5 | -0.08 | -0.51 | 15.5 | 15.61 | 15.2 | 61536 |
| 1721058900 | 15.58 | -0.26 | -1.64 | 15.77 | 15.84 | 15.52 | 66131 |
| 1720799700 | 15.84 | -0.11 | -0.69 | 15.96 | 15.96 | 15.7 | 68998 |
| 1720713300 | 15.95 | 0.06 | 0.38 | 15.8 | 16.02 | 15.53 | 152441 |
| 1720626900 | 15.89 | 0.52 | 3.38 | 15.4 | 15.93 | 15.4 | 267508 |
| 1720540500 | 15.37 | 0.17 | 1.12 | 15.25 | 15.48 | 15.22 | 97284 |
| 1720454100 | 15.2 | -0.17 | -1.11 | 15.48 | 15.52 | 15.16 | 134773 |
| 1720194900 | 15.37 | 0.06 | 0.39 | 15.3 | 15.41 | 15.18 | 131226 |
| 1720108500 | 15.31 | 0.19 | 1.26 | 15.08 | 15.32 | 15.06 | 105818 |
| 1720022100 | 15.12 | 0.14 | 0.93 | 15.02 | 15.27 | 15.01 | 126171 |
| 1719935700 | 14.98 | -0.12 | -0.79 | 15.11 | 15.16 | 14.96 | 83647 |
| 1719849300 | 15.1 | -0.04 | -0.26 | 15.2 | 15.48 | 15.02 | 116216 |
| 1719590100 | 15.14 | 0.03 | 0.20 | 15.15 | 15.22 | 15.1 | 126629 |
| 1719503700 | 15.11 | 0 | 0.00 | 15.05 | 15.23 | 14.94 | 90599 |
| 1719417300 | 15.11 | 0.02 | 0.13 | 15.23 | 15.23 | 14.89 | 93138 |
| 1719330900 | 15.09 | -0.06 | -0.40 | 15.26 | 15.42 | 14.9 | 394684 |
| 1719244500 | 15.15 | -1.21 | -7.40 | 15.35 | 15.48 | 14.82 | 606312 |
| 1718985300 | 16.36 | -0.08 | -0.49 | 16.469999 | 16.6 | 16.309999 | 309421 |
| 1718898900 | 16.44 | 0.34 | 2.11 | 16.2 | 16.52 | 16.079999 | 134117 |
| 1718812500 | 16.1 | -0.12 | -0.74 | 16.3 | 16.36 | 16 | 112900 |
| 1718726100 | 16.219999 | 0.08 | 0.50 | 16.19 | 16.27 | 16.1 | 92863 |
| 1718639700 | 16.14 | 0.07 | 0.44 | 16.05 | 16.37 | 16.02 | 143394 |
| 1718380500 | 16.07 | -0.71 | -4.23 | 16.71 | 16.719999 | 15.88 | 266641 |
| 1718294100 | 16.78 | -0.09 | -0.53 | 16.82 | 16.96 | 16.559999 | 100686 |
| 1718207700 | 16.87 | 0.28 | 1.69 | 16.59 | 16.89 | 16.44 | 105427 |
| 1718121300 | 16.59 | -0.28 | -1.66 | 16.89 | 17.01 | 16.53 | 118019 |
| 1718034900 | 16.87 | 0 | 0.00 | 16.84 | 16.93 | 16.7 | 139227 |
| 1717775700 | 16.87 | -0.23 | -1.35 | 17.1 | 17.15 | 16.85 | 153702 |
| 1717689300 | 17.1 | -0.32 | -1.84 | 17.56 | 17.63 | 16.97 | 280888 |
| 1717602900 | 17.42 | 0.05 | 0.29 | 17.41 | 17.58 | 17.31 | 238654 |
| 1717516500 | 17.37 | 0.12 | 0.70 | 17.21 | 17.41 | 17.18 | 184908 |
| 1717430100 | 17.25 | -0.05 | -0.29 | 17.4 | 17.41 | 17.22 | 247012 |
| 1717170900 | 17.3 | 0.26 | 1.53 | 17.02 | 17.36 | 16.98 | 386686 |
| 1717084500 | 17.04 | 0.28 | 1.67 | 16.649999 | 17.07 | 16.649999 | 154683 |
| 1716998100 | 16.76 | -0.01 | -0.06 | 16.81 | 16.93 | 16.649999 | 107593 |
| 1716911700 | 16.77 | -0.09 | -0.53 | 16.99 | 17.04 | 16.73 | 95170 |
| 1716825300 | 16.86 | 0.37 | 2.24 | 16.54 | 16.9 | 16.54 | 148859 |
| 1716566100 | 16.489999 | -0.02 | -0.12 | 16.36 | 16.559999 | 16.26 | 123133 |
| 1716479700 | 16.51 | -0.31 | -1.84 | 16.76 | 16.76 | 16.44 | 135963 |
| 1716393300 | 16.82 | -0.06 | -0.36 | 16.85 | 16.85 | 16.69 | 86311 |
| 1716306900 | 16.88 | 0.05 | 0.30 | 16.88 | 16.92 | 16.5 | 96764 |
| 1716220500 | 16.83 | -0.07 | -0.41 | 16.84 | 16.98 | 16.73 | 108485 |
| 1715961300 | 16.9 | -0.1 | -0.59 | 17.14 | 17.16 | 16.71 | 112748 |
| 1715874900 | 17 | 0.24 | 1.43 | 16.68 | 17.09 | 16.649999 | 220115 |
| 1715788500 | 16.76 | 0.28 | 1.70 | 16.53 | 16.76 | 16.51 | 104509 |
| 1715702100 | 16.48 | 0.03 | 0.18 | 16.55 | 16.579999 | 16.329999 | 110971 |
| 1715615700 | 16.45 | 0.22 | 1.36 | 16.29 | 16.53 | 16.27 | 121434 |
| 1715356500 | 16.23 | -0.26 | -1.58 | 16.579999 | 16.7 | 16.02 | 192947 |
| 1715270100 | 16.489999 | -0.12 | -0.72 | 16.559999 | 16.8 | 16.489999 | 126110 |
| 1715183700 | 16.61 | 0.12 | 0.73 | 16.5 | 16.649999 | 16.35 | 109722 |
| 1715097300 | 16.489999 | 0.07 | 0.43 | 16.48 | 16.52 | 16.239999 | 87895 |
| 1715010900 | 16.42 | 0.15 | 0.92 | 16.25 | 16.59 | 16.25 | 107376 |
| 1714751700 | 16.27 | 0.13 | 0.81 | 16.3 | 16.55 | 16.23 | 90223 |
| 1714665300 | 16.14 | -0.11 | -0.68 | 16.34 | 16.45 | 16.01 | 223377 |
| 1714492500 | 16.25 | -0.24 | -1.46 | 16.5 | 16.59 | 16.21 | 82655 |
| 1714406100 | 16.489999 | 0.37 | 2.30 | 16.09 | 16.51 | 16.09 | 125863 |
| 1714146900 | 16.12 | 0.02 | 0.12 | 16.1 | 16.27 | 16.02 | 61550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
