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 | -0.2 | -1.40449438202 | 14.24 | 22.51 | 13.82 | 1224841 | 14.42193607 | DE |
| 4 | -2.46 | -14.9090909091 | 16.5 | 22.51 | 13.63 | 1306895 | 14.77733899 | DE |
| 12 | -2.66 | -15.9281437126 | 16.7 | 22.51 | 13.63 | 983702 | 16.01483918 | DE |
| 26 | -8.5 | -37.7107364685 | 22.54 | 32.01 | 13.5 | 1186098 | 16.76942393 | DE |
| 52 | -7.16 | -33.7735849057 | 21.2 | 32.01 | 13.5 | 1116642 | 18.60817908 | DE |
| 156 | -5.21 | -27.0649350649 | 19.25 | 35.01 | 11 | 1117280 | 18.77609179 | DE |
| 260 | 4.13 | 41.6750756811 | 9.91 | 35.01 | 8 | 1800672 | 16.55361064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743138900 | 14.04 | -0.09 | -0.64 | 14.1 | 14.12 | 13.82 | 1193054 |
| 1743052500 | 14.13 | -0.45 | -3.09 | 14.4 | 18.5 | 14.12 | 1058989 |
| 1742966100 | 14.58 | -0.15 | -1.02 | 14.65 | 14.87 | 14.55 | 1019241 |
| 1742879700 | 14.73 | 0.29 | 2.01 | 14.45 | 14.76 | 14.44 | 921274 |
| 1742793300 | 14.44 | 0.21 | 1.48 | 14.25 | 14.52 | 14.16 | 1260404 |
| 1742534100 | 14.23 | -0.08 | -0.56 | 14.38 | 22.51 | 14 | 1755790 |
| 1742447700 | 14.31 | 0.23 | 1.63 | 14.24 | 17.5 | 14.14 | 1167496 |
| 1742361300 | 14.08 | -0.06 | -0.42 | 14.01 | 14.24 | 13.93 | 1176311 |
| 1742274900 | 14.14 | 0.1 | 0.71 | 14.16 | 14.24 | 14.02 | 1086405 |
| 1742188500 | 14.04 | 0.33 | 2.41 | 13.85 | 14.09 | 13.76 | 1059841 |
| 1741929300 | 13.71 | -0.06 | -0.44 | 13.75 | 14.045 | 13.67 | 950225 |
| 1741842900 | 13.77 | 0.01 | 0.07 | 13.88 | 14.02 | 13.63 | 1921067 |
| 1741756500 | 13.76 | -0.54 | -3.78 | 14.05 | 14.16 | 13.66 | 1990295 |
| 1741670100 | 14.3 | -0.49 | -3.31 | 14.62 | 14.82 | 14.25 | 1400915 |
| 1741583700 | 14.79 | -0.38 | -2.50 | 15.15 | 15.15 | 14.71 | 806999 |
| 1741324500 | 15.17 | 0.15 | 1.00 | 14.96 | 15.22 | 14.96 | 1097232 |
| 1741238100 | 15.02 | -0.35 | -2.28 | 15.35 | 17 | 15 | 938267 |
| 1741151700 | 15.37 | -0.52 | -3.27 | 15.71 | 18 | 15.37 | 1062090 |
| 1741065300 | 15.89 | -0.19 | -1.18 | 16 | 16.18 | 15.8 | 854563 |
| 1740978900 | 16.079999 | -0.07 | -0.43 | 16.239999 | 16.28 | 15.93 | 1257594 |
| 1740719700 | 16.149999 | -0.09 | -0.55 | 16.19 | 18 | 15.97 | 2519330 |
| 1740633300 | 16.239999 | 0.36 | 2.27 | 16.5 | 19 | 16.1 | 1892558 |
| 1740546900 | 15.88 | -1.83 | -10.33 | 16.219999 | 17.72 | 15.07 | 3982651 |
| 1740460500 | 17.71 | -0.1 | -0.56 | 17.8 | 18.13 | 17.61 | 943756 |
| 1740374100 | 17.81 | 0.05 | 0.28 | 17.58 | 17.96 | 17.55 | 710672 |
| 1740114900 | 17.76 | -0.01 | -0.06 | 17.71 | 22.01 | 16 | 841751 |
| 1740028500 | 17.77 | -0.13 | -0.73 | 17.69 | 17.79 | 17.45 | 795401 |
| 1739942100 | 17.9 | 0.58 | 3.35 | 17.6 | 17.98 | 17.44 | 1009624 |
| 1739855700 | 17.32 | -0.12 | -0.66 | 17.4 | 17.46 | 17.27 | 583799 |
| 1739769300 | 17.435 | -0.09 | -0.49 | 17.45 | 17.5 | 17.225 | 818329 |
| 1739510100 | 17.52 | -0.31 | -1.74 | 17.82 | 17.89 | 17.51 | 836103 |
| 1739423700 | 17.83 | 0.23 | 1.31 | 17.7 | 20 | 17.56 | 770201 |
| 1739337300 | 17.6 | -0.3 | -1.68 | 17.94 | 17.97 | 17.46 | 766194 |
| 1739250900 | 17.9 | -0.13 | -0.72 | 18.1 | 18.14 | 17.86 | 717872 |
| 1739164500 | 18.03 | 0.12 | 0.67 | 17.91 | 18.1 | 17.84 | 874304 |
| 1738905300 | 17.91 | 0.2 | 1.13 | 17.69 | 17.95 | 17.65 | 596770 |
| 1738818900 | 17.71 | 0.09 | 0.51 | 17.7 | 17.72 | 17.49 | 753947 |
| 1738732500 | 17.62 | -0.03 | -0.17 | 17.59 | 17.72 | 17.48 | 707113 |
| 1738646100 | 17.65 | 0.33 | 1.91 | 17.6 | 17.67 | 17.425 | 605700 |
| 1738559700 | 17.32 | -0.54 | -3.00 | 17.46 | 17.57 | 17.21 | 845180 |
| 1738300500 | 17.855 | 0.05 | 0.31 | 17.79 | 17.94 | 17.71 | 677393 |
| 1738214100 | 17.8 | 0.03 | 0.17 | 17.8 | 17.86 | 17.67 | 929464 |
| 1738127700 | 17.77 | 0.23 | 1.31 | 17.53 | 17.86 | 17.52 | 1046356 |
| 1738041300 | 17.54 | 0.71 | 4.22 | 16.96 | 17.64 | 16.91 | 1457458 |
| 1737695700 | 16.83 | 0.28 | 1.69 | 16.629999 | 16.93 | 16.62 | 760580 |
| 1737609300 | 16.55 | -0.13 | -0.75 | 16.7 | 20 | 16.53 | 559593 |
| 1737522900 | 16.675 | 0.03 | 0.15 | 16.7 | 16.9 | 16.66 | 510847 |
| 1737436500 | 16.649999 | 0.32 | 1.96 | 16.37 | 16.695 | 16.37 | 758730 |
| 1737350100 | 16.329999 | -0.07 | -0.43 | 16.42 | 16.53 | 16.309999 | 350759 |
| 1737090900 | 16.399999 | 0.18 | 1.14 | 16.29 | 22.51 | 16.01 | 853258 |
| 1737004500 | 16.215 | 0.04 | 0.28 | 16.35 | 18 | 16.21 | 842691 |
| 1736918100 | 16.17 | -0.03 | -0.19 | 16.14 | 16.3 | 16.059999 | 562990 |
| 1736831700 | 16.2 | 0.08 | 0.50 | 16.1 | 17 | 16.04 | 873630 |
| 1736745300 | 16.12 | 0.08 | 0.50 | 16 | 16.44 | 15.86 | 1005875 |
| 1736486100 | 16.04 | -0.06 | -0.37 | 16.16 | 17.5 | 16.01 | 387565 |
| 1736399700 | 16.1 | -0.33 | -2.01 | 16.44 | 16.44 | 16.05 | 966180 |
| 1736313300 | 16.43 | 0.05 | 0.31 | 16.329999 | 16.45 | 16.21 | 613336 |
| 1736226900 | 16.379999 | 0.09 | 0.55 | 16.37 | 16.52 | 16.3 | 487032 |
| 1736140500 | 16.29 | -0.33 | -1.99 | 16.61 | 16.7 | 16.25 | 540198 |
| 1735881300 | 16.62 | -0.06 | -0.36 | 16.57 | 16.68 | 16.559999 | 324404 |
| 1735794900 | 16.68 | 0 | 0.00 | 16.7 | 16.739999 | 16.52 | 232787 |
| 1735617660 | 16.68 | -0.01 | -0.06 | 16.6 | 16.77 | 16.559999 | 255236 |
| 1735535700 | 16.69 | 0.03 | 0.18 | 16.7 | 16.7 | 16.515 | 192556 |
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
