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 | 0.09 | 0.504767246214 | 17.83 | 18.36 | 17.64 | 560296 | 18.00694742 | DE |
| 4 | 1.34 | 8.082026538 | 16.58 | 18.36 | 15.76 | 788953 | 16.91210283 | DE |
| 12 | 5.06 | 39.3468118196 | 12.86 | 18.36 | 12.68 | 539469 | 15.57960358 | DE |
| 26 | 6.62 | 58.5840707965 | 11.3 | 18.36 | 11.09 | 374031 | 14.4233316 | DE |
| 52 | 6.88 | 62.3188405797 | 11.04 | 18.36 | 10.11 | 306938 | 13.08677959 | DE |
| 156 | 9.42 | 110.823529412 | 8.5 | 18.36 | 7.352 | 364101 | 10.90138682 | DE |
| 260 | 9.42 | 110.823529412 | 8.5 | 18.36 | 7.352 | 364101 | 10.90138682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 17.67 | -0.34 | -1.89 | 18.08 | 18.08 | 17.64 | 353508 |
| 1742576100 | 18.01 | -0.12 | -0.66 | 18.13 | 18.15 | 17.89 | 976129 |
| 1742489700 | 18.13 | -0.01 | -0.06 | 18.21 | 18.36 | 18.01 | 417252 |
| 1742403300 | 18.14 | 0.13 | 0.72 | 18.06 | 18.19 | 17.96 | 473621 |
| 1742316900 | 18.01 | 0.15 | 0.84 | 17.83 | 18.07 | 17.73 | 580969 |
| 1742230500 | 17.86 | 0.25 | 1.42 | 17.64 | 18.02 | 17.45 | 377947 |
| 1741971300 | 17.61 | 0.33 | 1.91 | 17.21 | 17.66 | 17.12 | 319461 |
| 1741884900 | 17.28 | -0.01 | -0.06 | 17.45 | 17.55 | 17.22 | 447250 |
| 1741798500 | 17.29 | 0.36 | 2.13 | 17 | 17.36 | 16.9 | 620043 |
| 1741712100 | 16.93 | 0.34 | 2.05 | 16.61 | 17 | 16.37 | 674874 |
| 1741625700 | 16.59 | 0.05 | 0.30 | 16.469999 | 16.77 | 16.37 | 2642255 |
| 1741366500 | 16.54 | 0.03 | 0.18 | 16.32 | 16.6 | 16.23 | 880362 |
| 1741280100 | 16.51 | 0.06 | 0.36 | 15.8 | 16.52 | 15.76 | 2282935 |
| 1741193700 | 16.45 | -0.13 | -0.78 | 16.75 | 16.82 | 16.25 | 613565 |
| 1741107300 | 16.579999 | -0.03 | -0.18 | 16.84 | 17.06 | 16.48 | 1278950 |
| 1741020900 | 16.61 | 0.11 | 0.67 | 16.78 | 16.8 | 16.399999 | 369200 |
| 1740761700 | 16.5 | 0.14 | 0.86 | 16.39 | 16.53 | 16.329999 | 1253074 |
| 1740675300 | 16.36 | 0.15 | 0.93 | 16.17 | 16.43 | 16.14 | 292508 |
| 1740588900 | 16.21 | -0.47 | -2.82 | 16.44 | 16.629999 | 16.18 | 532461 |
| 1740502500 | 16.68 | 0.08 | 0.48 | 16.579999 | 16.76 | 16.53 | 392686 |
| 1740416100 | 16.6 | 0.09 | 0.55 | 16.39 | 16.71 | 16.39 | 263814 |
| 1740156900 | 16.51 | -0.17 | -1.02 | 16.71 | 16.739999 | 16.42 | 287446 |
| 1740070500 | 16.68 | 0.23 | 1.40 | 16.649999 | 16.95 | 16.489999 | 535693 |
| 1739984100 | 16.45 | -0.05 | -0.30 | 16.43 | 16.719999 | 16.39 | 261224 |
| 1739897700 | 16.5 | -0.09 | -0.54 | 16.629999 | 16.75 | 16.46 | 354334 |
| 1739811300 | 16.59 | 0.53 | 3.30 | 16.04 | 16.59 | 16.04 | 378598 |
| 1739552100 | 16.059999 | 0.56 | 3.61 | 15.74 | 16.059999 | 15.61 | 369186 |
| 1739465700 | 15.5 | -0.16 | -1.02 | 15.67 | 15.75 | 15.5 | 312573 |
| 1739379300 | 15.66 | 0.04 | 0.26 | 15.64 | 15.8 | 15.58 | 186253 |
| 1739292900 | 15.62 | 0.1 | 0.64 | 15.6 | 15.65 | 15.33 | 237230 |
| 1739206500 | 15.52 | 0.13 | 0.84 | 15.63 | 15.63 | 15.43 | 329466 |
| 1738947300 | 15.39 | 0.2 | 1.32 | 15.28 | 15.47 | 15.24 | 285560 |
| 1738860900 | 15.19 | -0.02 | -0.13 | 15.34 | 15.38 | 15.09 | 391347 |
| 1738774500 | 15.21 | 0.19 | 1.26 | 15.12 | 15.23 | 15.01 | 263198 |
| 1738688100 | 15.02 | 0.21 | 1.42 | 14.9 | 15.05 | 14.79 | 267462 |
| 1738601700 | 14.81 | 0.01 | 0.07 | 14.74 | 14.97 | 14.62 | 380386 |
| 1738342500 | 14.8 | 0.65 | 4.59 | 14.2 | 14.8 | 14.16 | 473165 |
| 1738256100 | 14.15 | -0.09 | -0.63 | 14.14 | 14.27 | 14.1 | 236771 |
| 1738169700 | 14.24 | -0.06 | -0.42 | 14.38 | 14.38 | 14.17 | 297742 |
| 1738083300 | 14.3 | 0 | 0.00 | 14.44 | 14.45 | 14.19 | 440015 |
| 1737996900 | 14.3 | 0.24 | 1.71 | 14.02 | 14.34 | 13.98 | 538655 |
| 1737737700 | 14.06 | -0.04 | -0.28 | 14.2 | 14.27 | 14.04 | 272766 |
| 1737651300 | 14.1 | 0.37 | 2.69 | 14.06 | 14.17 | 13.98 | 465415 |
| 1737564900 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1737478500 | 13.73 | 0.06 | 0.44 | 13.74 | 13.79 | 13.57 | 186153 |
| 1737392100 | 13.67 | 0.1 | 0.74 | 13.56 | 13.75 | 13.52 | 315645 |
| 1737132900 | 13.57 | 0.39 | 2.96 | 13.28 | 13.62 | 13.27 | 425963 |
| 1737046500 | 13.18 | 0.14 | 1.07 | 13.06 | 13.24 | 12.92 | 565135 |
| 1736960100 | 13.04 | 0.13 | 1.01 | 12.97 | 13.16 | 12.9 | 465320 |
| 1736873700 | 12.91 | 0.08 | 0.62 | 12.76 | 13 | 12.68 | 560289 |
| 1736787300 | 12.83 | -0.06 | -0.47 | 12.88 | 13.01 | 12.78 | 1234024 |
| 1736528100 | 12.89 | -0.08 | -0.62 | 13 | 13.04 | 12.73 | 625498 |
| 1736441700 | 12.97 | -0.21 | -1.59 | 12.75 | 13.04 | 12.73 | 1807764 |
| 1736355300 | 13.18 | -0.01 | -0.08 | 13.2 | 13.25 | 12.92 | 240483 |
| 1736268900 | 13.19 | 0.17 | 1.31 | 12.95 | 13.19 | 12.88 | 441758 |
| 1736182500 | 13.02 | 0.06 | 0.46 | 12.95 | 13.05 | 12.83 | 148262 |
| 1735923300 | 12.96 | 0.09 | 0.70 | 12.97 | 13.02 | 12.85 | 197307 |
| 1735836900 | 12.87 | 0.07 | 0.55 | 12.86 | 12.97 | 12.82 | 140278 |
| 1735577700 | 12.8 | 0.08 | 0.63 | 12.77 | 12.89 | 12.73 | 143115 |
| 1735318500 | 12.72 | 0.14 | 1.11 | 12.66 | 12.8 | 12.55 | 99466 |
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
