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 | 0.5 | 2.86532951289 | 17.45 | 20.51 | 16.62 | 4035454 | 17.10509169 | DE |
| 4 | -0.59 | -3.18230852211 | 18.54 | 20.51 | 13 | 4060675 | 17.55181261 | DE |
| 12 | 2.73 | 17.9369250986 | 15.22 | 20.51 | 12.01 | 3630773 | 17.13644529 | DE |
| 26 | 2.37 | 15.2118100128 | 15.58 | 24.035 | 12 | 3885028 | 16.85425977 | DE |
| 52 | 4.17 | 30.2612481858 | 13.78 | 24.035 | 8.5 | 3841863 | 15.56537579 | DE |
| 156 | 7.15 | 66.2037037037 | 10.8 | 24.555 | 5 | 4470059 | 12.06340475 | DE |
| 260 | 7.85 | 77.7227722772 | 10.1 | 1500 | 5 | 4756409 | 11.79065358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 17.31 | 0.44 | 2.61 | 17.21 | 17.32 | 17.05 | 6482837 |
| 1741756500 | 16.87 | -0.02 | -0.12 | 17.17 | 17.21 | 16.75 | 5911009 |
| 1741670100 | 16.89 | -0.31 | -1.80 | 17.05 | 17.27 | 16.62 | 4211562 |
| 1741583700 | 17.2 | -0.01 | -0.06 | 17.31 | 17.43 | 17.06 | 3427553 |
| 1741324500 | 17.21 | -0.37 | -2.10 | 17.51 | 20.51 | 17.01 | 3181320 |
| 1741238100 | 17.58 | 0.36 | 2.09 | 17.45 | 17.6 | 17.29 | 3445825 |
| 1741151700 | 17.22 | -0.27 | -1.54 | 17.35 | 17.49 | 15 | 3815888 |
| 1741065300 | 17.49 | 0.1 | 0.58 | 17.49 | 17.72 | 16 | 3159372 |
| 1740978900 | 17.39 | 0.35 | 2.05 | 17.23 | 17.48 | 17.085 | 4671453 |
| 1740719700 | 17.04 | -0.53 | -3.02 | 17.11 | 20.51 | 16.96 | 5914279 |
| 1740633300 | 17.57 | 0.3 | 1.74 | 17.48 | 17.78 | 17.415 | 3299736 |
| 1740546900 | 17.27 | -0.55 | -3.09 | 17.4 | 17.54 | 17.19 | 3701991 |
| 1740460500 | 17.82 | 0.08 | 0.45 | 17.7 | 17.94 | 17.63 | 3080838 |
| 1740374100 | 17.74 | -0.41 | -2.26 | 17.77 | 17.87 | 17.64 | 3146895 |
| 1740114900 | 18.15 | 0.31 | 1.74 | 18.15 | 19.5 | 13 | 4496001 |
| 1740028500 | 17.84 | 0 | 0.00 | 17.85 | 17.985 | 17.7 | 5122118 |
| 1739942100 | 17.84 | 0.32 | 1.83 | 17.7 | 17.92 | 17.7 | 4094994 |
| 1739855700 | 17.52 | -0.35 | -1.96 | 18 | 18.02 | 17.5 | 4222135 |
| 1739769300 | 17.87 | -0.61 | -3.30 | 17.98 | 18.56 | 17.66 | 3949797 |
| 1739510100 | 18.48 | 0.1 | 0.54 | 18.46 | 19 | 17 | 4303526 |
| 1739423700 | 18.38 | 0.04 | 0.22 | 18.54 | 18.63 | 18.23 | 4057200 |
| 1739337300 | 18.34 | -0.25 | -1.34 | 18.35 | 18.51 | 18.26 | 4661811 |
| 1739250900 | 18.59 | 0.76 | 4.26 | 18.3 | 18.805 | 18.21 | 6337397 |
| 1739164500 | 17.83 | 0.06 | 0.34 | 17.76 | 17.96 | 17.735 | 2475388 |
| 1738905300 | 17.77 | -0.44 | -2.42 | 17.96 | 18.19 | 14.75 | 3199656 |
| 1738818900 | 18.21 | 0.37 | 2.07 | 18.08 | 18.33 | 17.96 | 4948955 |
| 1738732500 | 17.84 | 0.34 | 1.94 | 17.65 | 17.86 | 17.51 | 3834540 |
| 1738646100 | 17.5 | 0.26 | 1.51 | 17.33 | 17.5 | 17.2 | 2998836 |
| 1738559700 | 17.24 | -0.07 | -0.40 | 17.15 | 17.44 | 17.07 | 2789004 |
| 1738300500 | 17.31 | 0.44 | 2.61 | 17.14 | 18.01 | 16.5 | 3564769 |
| 1738214100 | 16.87 | -0.09 | -0.53 | 16.99 | 17.1 | 16.83 | 4600915 |
| 1738127700 | 16.96 | 0.13 | 0.77 | 17.04 | 17.09 | 16.81 | 3380137 |
| 1738041300 | 16.83 | -0.37 | -2.15 | 16.75 | 17 | 16.704999 | 4059358 |
| 1737695700 | 17.2 | -0.07 | -0.41 | 17.35 | 18.01 | 15 | 2520781 |
| 1737609300 | 17.27 | 0.02 | 0.12 | 17.01 | 17.27 | 16.97 | 3512606 |
| 1737522900 | 17.25 | 0.02 | 0.12 | 17.35 | 17.39 | 17.16 | 3716702 |
| 1737436500 | 17.23 | 0.24 | 1.41 | 16.79 | 17.28 | 16.649999 | 3183530 |
| 1737350100 | 16.99 | -0.44 | -2.52 | 17.45 | 17.45 | 16.98 | 3130193 |
| 1737090900 | 17.43 | 0.06 | 0.35 | 17.3 | 19.01 | 13.51 | 3593976 |
| 1737004500 | 17.37 | 0.13 | 0.75 | 17.52 | 17.52 | 17.14 | 5152917 |
| 1736918100 | 17.24 | 0.15 | 0.88 | 17.33 | 17.35 | 17.07 | 2752760 |
| 1736831700 | 17.09 | 0.27 | 1.61 | 16.75 | 17.09 | 16.649999 | 3751227 |
| 1736745300 | 16.82 | 0.23 | 1.39 | 16.649999 | 16.83 | 16.61 | 2766130 |
| 1736486100 | 16.59 | -0.02 | -0.12 | 16.649999 | 17.51 | 15.5 | 2545788 |
| 1736399700 | 16.61 | 0.59 | 3.68 | 16.129999 | 16.67 | 16.059999 | 3269957 |
| 1736313300 | 16.02 | 0.27 | 1.71 | 15.88 | 16.045 | 15.82 | 2553805 |
| 1736226900 | 15.75 | 0.05 | 0.32 | 15.72 | 15.775 | 15.555 | 2491612 |
| 1736140500 | 15.7 | -0.08 | -0.51 | 15.87 | 16.03 | 15.67 | 2736788 |
| 1735881300 | 15.78 | 0.32 | 2.10 | 15.85 | 16.51 | 15.5 | 2610090 |
| 1735794900 | 15.455 | 0.02 | 0.10 | 15.4 | 15.54 | 15.34 | 1237377 |
| 1735617660 | 15.44 | -0.12 | -0.77 | 15.4 | 15.48 | 15.34 | 1354984 |
| 1735535700 | 15.56 | -0.03 | -0.19 | 15.54 | 15.58 | 15.44 | 1280543 |
| 1735276500 | 15.59 | 0.2 | 1.30 | 15.5 | 17.51 | 15.39 | 1518217 |
| 1735014060 | 15.39 | -0.06 | -0.39 | 15.35 | 18.5 | 15.32 | 903490 |
| 1734930900 | 15.45 | 0.27 | 1.78 | 15.41 | 17 | 15.28 | 2491435 |
| 1734671700 | 15.18 | -0.21 | -1.36 | 15.21 | 19.01 | 12.01 | 9271253 |
| 1734585300 | 15.39 | -0.55 | -3.45 | 15.22 | 18 | 15.06 | 6912895 |
| 1734498900 | 15.94 | -0.04 | -0.25 | 16.27 | 16.3 | 15.93 | 3656477 |
| 1734412500 | 15.98 | -0.18 | -1.11 | 15.94 | 18.5 | 15.91 | 4787232 |
| 1734326100 | 16.16 | -0.23 | -1.40 | 16.329999 | 16.364999 | 16.059999 | 3542248 |
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
