We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -2.91790306627 | 20.22 | 20.38 | 19.01 | 690249 | 19.8853597 | DE |
| 4 | -0.02 | -0.101781170483 | 19.65 | 21.06 | 19.01 | 532757 | 20.20057547 | DE |
| 12 | -4.67 | -19.2181069959 | 24.3 | 24.78 | 18.9 | 524288 | 20.99611929 | DE |
| 26 | -4.27 | -17.8661087866 | 23.9 | 25.42 | 18.9 | 402569 | 22.20619631 | DE |
| 52 | -8.05 | -29.0823699422 | 27.68 | 29.1 | 18.9 | 462224 | 23.96761791 | DE |
| 156 | -8.41 | -29.9928673324 | 28.04 | 36.04 | 18.9 | 358322 | 25.9654501 | DE |
| 260 | -0.19 | -0.95862764884 | 19.82 | 36.04 | 13.17 | 321097 | 24.94038533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 19.75 | 0.36 | 1.86 | 19.18 | 19.77 | 19.01 | 1983292 |
| 1734627300 | 19.39 | -0.67 | -3.34 | 19.75 | 19.88 | 19.34 | 1233660 |
| 1734540900 | 20.06 | -0.16 | -0.79 | 20.18 | 20.3 | 20 | 530887 |
| 1734454500 | 20.22 | -0.04 | -0.20 | 20.14 | 20.38 | 20.06 | 527425 |
| 1734368100 | 20.26 | 0.18 | 0.90 | 20.06 | 20.32 | 19.99 | 645847 |
| 1734108900 | 20.08 | -0.12 | -0.59 | 20.22 | 20.24 | 19.92 | 513425 |
| 1734022500 | 20.2 | -0.22 | -1.08 | 20.3 | 20.52 | 20.12 | 568283 |
| 1733936100 | 20.42 | 0.12 | 0.59 | 20.2 | 20.58 | 20.14 | 639219 |
| 1733849700 | 20.3 | 0.02 | 0.10 | 20.24 | 20.42 | 20.16 | 432410 |
| 1733763300 | 20.28 | 0.02 | 0.10 | 20.22 | 20.38 | 20.22 | 287682 |
| 1733504100 | 20.26 | 0.2 | 1.00 | 20 | 20.46 | 20 | 393666 |
| 1733417700 | 20.06 | 0 | 0.00 | 20.02 | 20.24 | 19.93 | 727915 |
| 1733331300 | 20.06 | -0.14 | -0.69 | 20.18 | 20.3 | 20 | 506321 |
| 1733244900 | 20.2 | -0.2 | -0.98 | 20.46 | 20.52 | 20.18 | 387284 |
| 1733158500 | 20.4 | -0.36 | -1.73 | 20.74 | 20.76 | 20.32 | 482062 |
| 1732899300 | 20.76 | -0.14 | -0.67 | 20.86 | 20.94 | 20.56 | 379807 |
| 1732812900 | 20.9 | 0.1 | 0.48 | 20.72 | 21.06 | 20.66 | 373822 |
| 1732726500 | 20.8 | 0.18 | 0.87 | 20.66 | 20.82 | 20.5 | 438098 |
| 1732640100 | 20.62 | 0.14 | 0.68 | 20.4 | 20.66 | 20.26 | 472148 |
| 1732553700 | 20.48 | 0.7 | 3.54 | 19.98 | 20.5 | 19.89 | 672505 |
| 1732294500 | 19.78 | 0.21 | 1.07 | 19.65 | 19.89 | 19.6 | 442668 |
| 1732208100 | 19.57 | -0.15 | -0.76 | 19.69 | 19.74 | 19.55 | 284660 |
| 1732121700 | 19.72 | -0.11 | -0.55 | 19.75 | 20 | 19.61 | 500938 |
| 1732035300 | 19.83 | -0.16 | -0.80 | 19.95 | 20.1 | 19.56 | 492859 |
| 1731948900 | 19.99 | -0.15 | -0.74 | 20.08 | 20.14 | 19.75 | 596856 |
| 1731689700 | 20.14 | 0.02 | 0.10 | 20.2 | 20.5 | 20.04 | 606646 |
| 1731603300 | 20.12 | 0.14 | 0.70 | 20 | 20.26 | 19.56 | 801002 |
| 1731516900 | 19.98 | 0.05 | 0.25 | 19.82 | 20.06 | 19.66 | 570905 |
| 1731430500 | 19.93 | -0.21 | -1.04 | 20.04 | 20.08 | 19.91 | 309348 |
| 1731344100 | 20.14 | -0.04 | -0.20 | 20.24 | 20.28 | 20.06 | 326703 |
| 1731084900 | 20.18 | 0.42 | 2.13 | 19.73 | 20.3 | 19.66 | 756774 |
| 1730998500 | 19.76 | 0.29 | 1.49 | 19.55 | 19.86 | 19.48 | 663099 |
| 1730912100 | 19.47 | -0.81 | -3.99 | 19.8 | 20.2 | 18.9 | 1316942 |
| 1730825700 | 20.28 | -0.26 | -1.27 | 20.54 | 20.64 | 20.2 | 367905 |
| 1730739300 | 20.54 | -0.26 | -1.25 | 20.68 | 20.9 | 20.48 | 578835 |
| 1730480100 | 20.8 | 0.12 | 0.58 | 20.54 | 20.88 | 20.54 | 320981 |
| 1730393700 | 20.68 | -0.6 | -2.82 | 21.1 | 21.12 | 20.54 | 728241 |
| 1730307300 | 21.28 | -0.04 | -0.19 | 21.36 | 21.42 | 21.12 | 441666 |
| 1730220900 | 21.32 | -0.5 | -2.29 | 21.68 | 21.82 | 21.28 | 1076673 |
| 1730134500 | 21.82 | 0.02 | 0.09 | 21.74 | 21.96 | 21.74 | 503974 |
| 1729871700 | 21.8 | 0.36 | 1.68 | 21.56 | 21.88 | 21.32 | 510554 |
| 1729785300 | 21.44 | -0.06 | -0.28 | 21.58 | 21.6 | 21.42 | 789935 |
| 1729698900 | 21.5 | -0.16 | -0.74 | 21.88 | 21.88 | 21.46 | 650596 |
| 1729612500 | 21.66 | -0.84 | -3.73 | 22.52 | 22.58 | 21.64 | 958605 |
| 1729526100 | 22.5 | -0.24 | -1.06 | 22.82 | 22.82 | 22.46 | 490092 |
| 1729266900 | 22.74 | 0.1 | 0.44 | 22.64 | 22.76 | 22.54 | 514773 |
| 1729180500 | 22.64 | -0.1 | -0.44 | 22.76 | 22.94 | 22.6 | 330799 |
| 1729094100 | 22.74 | 0 | 0.00 | 22.66 | 22.82 | 22.54 | 398384 |
| 1729007700 | 22.74 | -0.04 | -0.18 | 23.08 | 23.08 | 22.64 | 400796 |
| 1728921300 | 22.78 | -0.04 | -0.18 | 22.92 | 22.92 | 22.6 | 449060 |
| 1728662100 | 22.82 | -0.18 | -0.78 | 23 | 23.06 | 22.78 | 424493 |
| 1728575700 | 23 | -0.3 | -1.29 | 23.22 | 23.3 | 22.96 | 569724 |
| 1728489300 | 23.3 | 0.08 | 0.34 | 23.2 | 23.4 | 23.04 | 265004 |
| 1728402900 | 23.22 | -0.14 | -0.60 | 23.46 | 23.46 | 22.96 | 337820 |
| 1728316500 | 23.36 | -0.32 | -1.35 | 23.66 | 23.66 | 23.1 | 584822 |
| 1728057300 | 23.68 | -0.1 | -0.42 | 23.72 | 23.82 | 23.44 | 323038 |
| 1727970900 | 23.78 | -0.14 | -0.59 | 23.88 | 23.96 | 23.6 | 435330 |
| 1727884500 | 23.92 | -0.5 | -2.05 | 24.26 | 24.36 | 23.78 | 547699 |
| 1727798100 | 24.42 | -0.22 | -0.89 | 24.7 | 24.78 | 24.42 | 168545 |
| 1727711700 | 24.64 | 0.08 | 0.33 | 24.54 | 24.7 | 24.28 | 242095 |
| 1727452500 | 24.56 | 0.18 | 0.74 | 24.3 | 24.64 | 24.3 | 164988 |
| 1727366100 | 24.38 | 0.06 | 0.25 | 24.5 | 24.64 | 24.28 | 252732 |
| 1727279700 | 24.32 | 0.26 | 1.08 | 23.96 | 24.36 | 23.94 | 398532 |
| 1727193300 | 24.06 | -0.02 | -0.08 | 24 | 24.22 | 23.92 | 187517 |
| 1727106900 | 24.08 | 0.32 | 1.35 | 23.88 | 24.1 | 23.78 | 152412 |
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
