We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.88153310105 | 14.35 | 14.6 | 13.88 | 3059376 | 14.25185761 | DE |
| 4 | -0.36 | -2.49307479224 | 14.44 | 17.01 | 13.01 | 3327344 | 14.39875885 | DE |
| 12 | -1.7 | -10.773130545 | 15.78 | 17.01 | 13.01 | 3176410 | 14.50533833 | DE |
| 26 | 0.35 | 2.54916241806 | 13.73 | 17.01 | 12 | 3161751 | 14.75320647 | DE |
| 52 | -0.38 | -2.62793914246 | 14.46 | 17.01 | 11 | 3149480 | 14.32094953 | DE |
| 156 | 2.58 | 22.4347826087 | 11.5 | 17.01 | 7.75 | 3805837 | 12.28866841 | DE |
| 260 | 1.33 | 10.431372549 | 12.75 | 17.01 | 7.75 | 4156007 | 11.74903964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720160100 | 14.08 | -0.01 | -0.07 | 14.1 | 14.15 | 14.05 | 1167772 |
| 1720073700 | 14.09 | 0.09 | 0.64 | 14.12 | 14.23 | 14.07 | 2454133 |
| 1719987300 | 14 | -0.12 | -0.85 | 14.14 | 14.18 | 14 | 3065221 |
| 1719900900 | 14.12 | -0.13 | -0.91 | 14.01 | 14.19 | 13.88 | 2953583 |
| 1719814500 | 14.25 | -0.22 | -1.52 | 14.37 | 14.39 | 14.06 | 2669829 |
| 1719555300 | 14.47 | 0.1 | 0.70 | 14.42 | 14.6 | 14.37 | 3856971 |
| 1719468900 | 14.37 | -0.03 | -0.21 | 14.35 | 14.42 | 14.19 | 2751275 |
| 1719382500 | 14.4 | -0.08 | -0.55 | 14.42 | 14.45 | 14.29 | 2796747 |
| 1719296100 | 14.48 | 0.09 | 0.63 | 14.44 | 14.52 | 14.37 | 2798180 |
| 1719209700 | 14.39 | 0.1 | 0.70 | 14.3 | 14.445 | 14.26 | 2136041 |
| 1718950500 | 14.29 | 0.13 | 0.92 | 14.16 | 17.01 | 13.01 | 5087382 |
| 1718864100 | 14.16 | -0.07 | -0.49 | 14.09 | 16 | 14.09 | 5014835 |
| 1718777700 | 14.23 | -0.25 | -1.73 | 14.39 | 14.52 | 14.2 | 5522175 |
| 1718691300 | 14.48 | 0.11 | 0.77 | 14.3 | 14.54 | 14.3 | 2683603 |
| 1718604900 | 14.37 | -0.12 | -0.83 | 14.5 | 14.54 | 14.35 | 2286186 |
| 1718345700 | 14.49 | -0.08 | -0.55 | 14.57 | 14.65 | 14.31 | 3009927 |
| 1718259300 | 14.57 | -0.06 | -0.41 | 14.58 | 14.71 | 14.49 | 3483816 |
| 1718172900 | 14.63 | -0.04 | -0.24 | 14.62 | 14.73 | 14.57 | 2357661 |
| 1718086500 | 14.665 | -0.02 | -0.10 | 14.79 | 14.88 | 14.62 | 3569818 |
| 1717740900 | 14.68 | -0.04 | -0.27 | 14.55 | 14.745 | 14.51 | 2670490 |
| 1717654500 | 14.72 | 0.41 | 2.87 | 14.44 | 14.73 | 14.41 | 4505792 |
| 1717568100 | 14.31 | 0.1 | 0.70 | 14.15 | 14.48 | 14.145 | 4265859 |
| 1717481700 | 14.21 | -0.17 | -1.18 | 14.37 | 14.38 | 14.19 | 2350232 |
| 1717395300 | 14.38 | 0.26 | 1.84 | 14.32 | 15.5 | 14.28 | 3130572 |
| 1717136100 | 14.12 | 0.07 | 0.50 | 14.16 | 14.24 | 14.08 | 6623693 |
| 1717049700 | 14.05 | 0.07 | 0.50 | 13.9 | 14.08 | 13.88 | 1561752 |
| 1716963300 | 13.98 | -0.4 | -2.78 | 14.25 | 14.295 | 13.95 | 2906066 |
| 1716876900 | 14.38 | -0.09 | -0.62 | 14.6 | 14.6 | 14.38 | 2003102 |
| 1716790500 | 14.47 | 0.04 | 0.28 | 14.48 | 14.52 | 14.39 | 1080318 |
| 1716531300 | 14.43 | 0.06 | 0.42 | 14.21 | 14.45 | 14.2 | 2089474 |
| 1716444900 | 14.37 | 0.07 | 0.52 | 14.33 | 14.42 | 14.2 | 2098695 |
| 1716358500 | 14.295 | -0.02 | -0.10 | 14.3 | 14.32 | 14.225 | 1963054 |
| 1716272100 | 14.31 | 0.18 | 1.27 | 14.2 | 14.36 | 14.2 | 2268252 |
| 1716185700 | 14.13 | -0.12 | -0.84 | 14.34 | 14.36 | 14.05 | 2627320 |
| 1715926500 | 14.25 | -0.25 | -1.72 | 14.39 | 16 | 14 | 2691434 |
| 1715840100 | 14.5 | 0.14 | 0.97 | 14.46 | 16 | 14.38 | 2669078 |
| 1715753700 | 14.36 | 0.14 | 0.98 | 14.33 | 14.5 | 14.32 | 2741036 |
| 1715667300 | 14.22 | -0.21 | -1.46 | 14.41 | 14.47 | 14.2 | 3489403 |
| 1715580900 | 14.43 | 0.15 | 1.05 | 14.33 | 14.465 | 14.245 | 2295179 |
| 1715321700 | 14.28 | -0.04 | -0.28 | 14.39 | 14.43 | 14.28 | 2640036 |
| 1715235300 | 14.32 | -0.22 | -1.51 | 14.55 | 14.55 | 14.225 | 4413421 |
| 1715148900 | 14.54 | 0.02 | 0.14 | 14.5 | 14.64 | 14.4 | 2865811 |
| 1715062500 | 14.52 | 0.15 | 1.01 | 14.45 | 14.55 | 14.35 | 4477013 |
| 1714976100 | 14.375 | 0 | 0.00 | 14.44 | 14.44 | 14.29 | 2098528 |
| 1714716900 | 14.375 | 0.04 | 0.24 | 14.4 | 14.4 | 14.28 | 2292119 |
| 1714630500 | 14.34 | 0.18 | 1.27 | 14.23 | 14.44 | 14.2 | 3349946 |
| 1714544100 | 14.16 | -0.44 | -3.01 | 14.47 | 14.48 | 14.125 | 3303944 |
| 1714457700 | 14.6 | 0.16 | 1.11 | 14.43 | 14.66 | 14.4 | 4677657 |
| 1714371300 | 14.44 | 0.17 | 1.19 | 14.24 | 14.535 | 14.22 | 3226530 |
| 1714112100 | 14.27 | -0.18 | -1.25 | 14.14 | 14.37 | 14.14 | 4364510 |
| 1713939300 | 14.45 | -0.25 | -1.70 | 14.69 | 14.79 | 14.19 | 7621715 |
| 1713852900 | 14.7 | -0.89 | -5.71 | 15 | 15.06 | 14.59 | 7777728 |
| 1713766500 | 15.59 | 0.08 | 0.52 | 15.64 | 15.81 | 15.56 | 2439429 |
| 1713507300 | 15.51 | -0.1 | -0.64 | 15.63 | 16.01 | 13.51 | 3521341 |
| 1713420900 | 15.61 | -0.06 | -0.38 | 15.52 | 15.66 | 15.49 | 1759500 |
| 1713334500 | 15.67 | 0.13 | 0.84 | 15.54 | 15.75 | 15.43 | 1647328 |
| 1713248100 | 15.54 | -0.07 | -0.45 | 15.62 | 15.65 | 15.5 | 2513925 |
| 1713161700 | 15.61 | -0.11 | -0.70 | 15.68 | 15.74 | 15.59 | 2273086 |
| 1712902500 | 15.72 | -0.15 | -0.95 | 15.8 | 15.88 | 15.675 | 2198867 |
| 1712816100 | 15.87 | -0.11 | -0.66 | 15.78 | 15.92 | 15.72 | 2695272 |
| 1712729700 | 15.975 | 0.06 | 0.41 | 15.98 | 16.14 | 15.87 | 2543004 |
| 1712643300 | 15.91 | 0.03 | 0.19 | 15.9 | 16.02 | 15.82 | 3283356 |
| 1712553300 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
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
