We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.77520814061 | 21.62 | 21.7 | 20.46 | 222788 | 21.12117265 | DE |
| 4 | -1.3 | -5.82437275986 | 22.32 | 22.52 | 20.46 | 171358 | 21.35147938 | DE |
| 12 | 0.24 | 1.15495668912 | 20.78 | 22.92 | 19.66 | 159262 | 21.34603948 | DE |
| 26 | 0.94 | 4.6812749004 | 20.08 | 23.2 | 19.66 | 128703 | 21.53300892 | DE |
| 52 | 4.5 | 27.2397094431 | 16.52 | 23.2 | 16.39 | 145380 | 20.33359031 | DE |
| 156 | 0.7 | 3.44488188976 | 20.32 | 23.2 | 10.55 | 141986 | 17.11756766 | DE |
| 260 | 5.32 | 33.8853503185 | 15.7 | 23.2 | 6.665 | 168544 | 14.62184969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 21.02 | 0 | 0.00 | 21 | 21.18 | 20.96 | 125974 |
| 1739465700 | 21.02 | -0.2 | -0.94 | 21.24 | 21.28 | 20.96 | 190309 |
| 1739379300 | 21.22 | 0.24 | 1.14 | 21.06 | 21.48 | 21.04 | 203785 |
| 1739292900 | 20.98 | -0.34 | -1.59 | 21.26 | 21.28 | 20.46 | 423561 |
| 1739206500 | 21.32 | 0 | 0.00 | 21.5 | 21.64 | 21.18 | 189645 |
| 1738947300 | 21.32 | -0.22 | -1.02 | 21.62 | 21.7 | 21.22 | 106641 |
| 1738860900 | 21.54 | 0.62 | 2.96 | 21.08 | 21.54 | 21 | 194941 |
| 1738774500 | 20.92 | -0.1 | -0.48 | 21 | 21 | 20.8 | 118102 |
| 1738688100 | 21.02 | 0.1 | 0.48 | 21.18 | 21.18 | 20.72 | 97255 |
| 1738601700 | 20.92 | -0.18 | -0.85 | 21 | 21.14 | 20.74 | 202838 |
| 1738342500 | 21.1 | 0.12 | 0.57 | 21.08 | 21.14 | 20.88 | 143219 |
| 1738256100 | 20.98 | -0.1 | -0.47 | 21.06 | 21.22 | 20.94 | 129790 |
| 1738169700 | 21.08 | -0.04 | -0.19 | 21.1 | 21.32 | 21 | 125796 |
| 1738083300 | 21.12 | -0.38 | -1.77 | 21.5 | 21.54 | 21.12 | 180943 |
| 1737996900 | 21.5 | -0.08 | -0.37 | 21.58 | 21.72 | 21.34 | 176512 |
| 1737737700 | 21.58 | -0.34 | -1.55 | 21.9 | 22 | 21.52 | 186317 |
| 1737651300 | 21.92 | -0.14 | -0.63 | 22.18 | 22.2 | 21.8 | 151454 |
| 1737564900 | 22.06 | -0.16 | -0.72 | 22.32 | 22.32 | 21.98 | 119499 |
| 1737478500 | 22.22 | 0 | 0.00 | 22.22 | 22.38 | 22.04 | 131442 |
| 1737392100 | 22.22 | -0.12 | -0.54 | 22.26 | 22.52 | 22.2 | 150337 |
| 1737132900 | 22.34 | 0.22 | 0.99 | 22.32 | 22.36 | 22.12 | 152908 |
| 1737046500 | 22.12 | -0.48 | -2.12 | 22.72 | 22.82 | 22.1 | 274875 |
| 1736960100 | 22.6 | -0.12 | -0.53 | 22.88 | 22.88 | 22.46 | 110923 |
| 1736873700 | 22.72 | 0.26 | 1.16 | 22.58 | 22.82 | 22.58 | 164154 |
| 1736787300 | 22.46 | 0.02 | 0.09 | 22.24 | 22.58 | 21.98 | 175629 |
| 1736528100 | 22.44 | -0.34 | -1.49 | 22.78 | 22.92 | 21.72 | 228184 |
| 1736441700 | 22.78 | 0.94 | 4.30 | 21.92 | 22.78 | 21.62 | 527443 |
| 1736355300 | 21.84 | 0.52 | 2.44 | 21.34 | 22.04 | 20.78 | 619018 |
| 1736268900 | 21.32 | -0.38 | -1.75 | 21.52 | 21.52 | 21.12 | 114465 |
| 1736182500 | 21.7 | 0.52 | 2.46 | 21.3 | 21.7 | 21.22 | 85251 |
| 1735923300 | 21.18 | 0.16 | 0.76 | 21.08 | 21.3 | 20.96 | 104485 |
| 1735836900 | 21.02 | -0.16 | -0.76 | 21.32 | 21.38 | 20.76 | 57253 |
| 1735577700 | 21.18 | 0.2 | 0.95 | 21.02 | 21.34 | 20.88 | 81362 |
| 1735318500 | 20.98 | 0.1 | 0.48 | 20.8 | 21.14 | 20.8 | 58175 |
| 1734972900 | 20.88 | -0.06 | -0.29 | 20.78 | 20.9 | 20.62 | 94631 |
| 1734713700 | 20.94 | -0.06 | -0.29 | 20.84 | 20.96 | 20.52 | 127320 |
| 1734627300 | 21 | -0.28 | -1.32 | 21.14 | 21.24 | 20.88 | 99835 |
| 1734540900 | 21.28 | -0.14 | -0.65 | 21.42 | 21.44 | 21.16 | 95233 |
| 1734454500 | 21.42 | -0.1 | -0.46 | 21.58 | 21.7 | 21.24 | 110241 |
| 1734368100 | 21.52 | 0.34 | 1.61 | 21 | 21.54 | 21 | 155441 |
| 1734108900 | 21.18 | 0.04 | 0.19 | 21.18 | 21.24 | 21 | 95421 |
| 1734022500 | 21.14 | 0.52 | 2.52 | 20.58 | 21.16 | 20.58 | 112610 |
| 1733936100 | 20.62 | 0.02 | 0.10 | 20.6 | 20.68 | 20.5 | 73055 |
| 1733849700 | 20.6 | -0.16 | -0.77 | 20.78 | 20.78 | 20.56 | 71665 |
| 1733763300 | 20.76 | -0.14 | -0.67 | 21 | 21.08 | 20.72 | 88529 |
| 1733504100 | 20.9 | -0.24 | -1.14 | 21.04 | 21.24 | 20.84 | 114505 |
| 1733417700 | 21.14 | 0.82 | 4.04 | 20.34 | 21.14 | 20.34 | 180599 |
| 1733331300 | 20.32 | 0.26 | 1.30 | 20.04 | 20.4 | 20.04 | 97479 |
| 1733244900 | 20.06 | 0.3 | 1.52 | 19.89 | 20.18 | 19.75 | 83459 |
| 1733158500 | 19.76 | -0.22 | -1.10 | 20 | 20 | 19.66 | 130800 |
| 1732899300 | 19.98 | 0.01 | 0.05 | 20 | 20.06 | 19.84 | 58736 |
| 1732812900 | 19.97 | 0.15 | 0.76 | 19.82 | 20.04 | 19.78 | 182585 |
| 1732726500 | 19.82 | -0.22 | -1.10 | 19.95 | 19.97 | 19.7 | 150396 |
| 1732640100 | 20.04 | -0.2 | -0.99 | 20.2 | 20.3 | 20 | 293879 |
| 1732553700 | 20.24 | -0.54 | -2.60 | 20.94 | 21.12 | 19.92 | 235436 |
| 1732294500 | 20.78 | -0.1 | -0.48 | 20.78 | 20.92 | 20.44 | 91274 |
| 1732208100 | 20.88 | -0.14 | -0.67 | 20.98 | 21.08 | 20.68 | 73559 |
| 1732121700 | 21.02 | 0.4 | 1.94 | 20.6 | 21.1 | 20.6 | 93824 |
| 1732035300 | 20.62 | -0.46 | -2.18 | 21.14 | 21.22 | 20.32 | 187191 |
| 1731948900 | 21.08 | -1.38 | -6.14 | 21.44 | 21.54 | 20.88 | 263487 |
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
