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 | 0.77 | 4.23076923077 | 18.2 | 19.655 | 17.94 | 4627779 | 18.96315283 | DE |
| 4 | 2.65 | 16.237745098 | 16.32 | 19.655 | 16.295 | 4636330 | 17.95638649 | DE |
| 12 | 4.47 | 30.8275862069 | 14.5 | 19.655 | 14.425 | 3336901 | 16.74683324 | DE |
| 26 | 3.785 | 24.9259137307 | 15.185 | 19.655 | 14.355 | 2880702 | 16.06545294 | DE |
| 52 | 4.17 | 28.1756756757 | 14.8 | 19.655 | 13.905 | 2909868 | 15.81835578 | DE |
| 156 | 7.97 | 72.4545454545 | 11 | 19.655 | 8.688 | 2944620 | 13.80822174 | DE |
| 260 | 9.366 | 97.5218658892 | 9.604 | 19.655 | 5.68 | 3560284 | 11.55009191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 19.1 | -0.42 | -2.15 | 19.5 | 19.53 | 19.04 | 4072596 |
| 1741368600 | 19.52 | 0.27 | 1.40 | 19.2 | 19.655 | 19.1 | 5754235 |
| 1741282200 | 19.25 | 0.68 | 3.69 | 18.9 | 19.325 | 18.785 | 5547112 |
| 1741195800 | 18.565 | 0.57 | 3.17 | 18.55 | 18.77 | 18.4 | 3798132 |
| 1741109400 | 17.995 | -0.37 | -1.99 | 18.2 | 18.35 | 17.94 | 3966821 |
| 1741023000 | 18.36 | 0.17 | 0.93 | 18.21 | 18.525 | 18.125 | 3745772 |
| 1740763800 | 18.19 | -0.12 | -0.66 | 18.18 | 18.285 | 18.025 | 3204764 |
| 1740677400 | 18.31 | -0.13 | -0.70 | 18.44 | 18.45 | 18.22 | 2292547 |
| 1740591000 | 18.44 | 0.44 | 2.44 | 18.25 | 18.44 | 18.155 | 3420257 |
| 1740504600 | 18 | 0.38 | 2.13 | 17.685 | 18.09 | 17.675 | 4200653 |
| 1740418200 | 17.625 | -0.18 | -0.98 | 17.79 | 17.84 | 17.53 | 2672102 |
| 1740159000 | 17.8 | 0.25 | 1.40 | 17.535 | 17.99 | 17.535 | 6851764 |
| 1740072600 | 17.555 | -0.05 | -0.26 | 17.59 | 17.755 | 17.51 | 3091796 |
| 1739986200 | 17.6 | 0.15 | 0.83 | 17.5 | 17.745 | 17.495 | 3093869 |
| 1739899800 | 17.455 | 0.54 | 3.19 | 17.065 | 17.475 | 16.98 | 3438118 |
| 1739813400 | 16.915 | 0.15 | 0.89 | 16.84 | 17.09 | 16.81 | 3363558 |
| 1739554200 | 16.765 | -0.2 | -1.15 | 17 | 17.04 | 16.69 | 4882334 |
| 1739467800 | 16.96 | -0.91 | -5.07 | 18.03 | 18.1 | 16.96 | 6506391 |
| 1739381400 | 17.865 | 1.36 | 8.21 | 16.46 | 18.005 | 16.46 | 15386991 |
| 1739295000 | 16.51 | 0.19 | 1.16 | 16.32 | 16.5425 | 16.295 | 3436789 |
| 1739208600 | 16.32 | -0.07 | -0.40 | 16.39 | 16.46 | 16.32 | 2416198 |
| 1738949400 | 16.385 | 0.15 | 0.89 | 16.399999 | 16.445 | 16.3 | 2446524 |
| 1738863000 | 16.239999 | 0.42 | 2.65 | 15.81 | 16.274999 | 15.635 | 3628535 |
| 1738776600 | 15.82 | -0.1 | -0.63 | 15.97 | 16.065 | 15.77 | 2697531 |
| 1738690200 | 15.92 | 0.01 | 0.06 | 16.05 | 16.07 | 15.775 | 3146258 |
| 1738603800 | 15.91 | -0.31 | -1.88 | 15.935 | 16.04 | 15.785 | 4226906 |
| 1738344600 | 16.215 | -0.15 | -0.92 | 16.364999 | 16.364999 | 16.21 | 3910963 |
| 1738258200 | 16.364999 | 0.05 | 0.31 | 16.3 | 16.415 | 16.274999 | 2629989 |
| 1738171800 | 16.315 | 0.22 | 1.34 | 16.149999 | 16.315 | 16.07 | 2314580 |
| 1738085400 | 16.1 | 0.1 | 0.63 | 16.02 | 16.11 | 15.975 | 2313868 |
| 1737999000 | 16 | -0.04 | -0.22 | 15.935 | 16.149999 | 15.91 | 1819532 |
| 1737739800 | 16.035 | -0.07 | -0.40 | 16.12 | 16.215 | 15.92 | 2632187 |
| 1737653400 | 16.1 | 0.08 | 0.47 | 15.81 | 16.105 | 15.8 | 2570345 |
| 1737567000 | 16.024999 | 0 | 0.00 | 16.024999 | 16.024999 | 16.024999 | 0 |
| 1737480600 | 16.024999 | -0.02 | -0.09 | 16.059999 | 16.145 | 16.02 | 2234791 |
| 1737394200 | 16.04 | 0.15 | 0.94 | 15.95 | 16.175 | 15.93 | 2839706 |
| 1737135000 | 15.89 | 0.17 | 1.08 | 15.85 | 16.015 | 15.845 | 3123863 |
| 1737048600 | 15.72 | 0.08 | 0.51 | 15.78 | 15.83 | 15.66 | 2579794 |
| 1736962200 | 15.64 | 0.05 | 0.35 | 15.63 | 15.72 | 15.455 | 2487424 |
| 1736875800 | 15.585 | -0.03 | -0.19 | 15.75 | 15.81 | 15.55 | 2394498 |
| 1736789400 | 15.615 | 0.2 | 1.26 | 15.42 | 15.655 | 15.42 | 2740310 |
| 1736530200 | 15.42 | 0.3 | 1.98 | 15.11 | 15.59 | 15.08 | 4800663 |
| 1736443800 | 15.12 | 0.1 | 0.67 | 14.97 | 15.155 | 14.91 | 1501170 |
| 1736357400 | 15.02 | -0.08 | -0.53 | 15.09 | 15.205 | 14.905 | 2362695 |
| 1736271000 | 15.1 | -0.01 | -0.07 | 15.13 | 15.245 | 14.97 | 2961371 |
| 1736184600 | 15.11 | 0.12 | 0.80 | 15.1 | 15.2 | 14.93 | 3915443 |
| 1735925400 | 14.99 | 0.04 | 0.23 | 14.93 | 15.055 | 14.91 | 1871857 |
| 1735839000 | 14.955 | 0.06 | 0.44 | 14.96 | 15.035 | 14.71 | 2517572 |
| 1735666200 | 14.89 | 0.11 | 0.71 | 14.725 | 14.9525 | 14.725 | 691031 |
| 1735579800 | 14.785 | -0.09 | -0.61 | 14.81 | 14.885 | 14.67 | 1568462 |
| 1735320600 | 14.875 | 0.23 | 1.61 | 14.67 | 14.875 | 14.67 | 1913376 |
| 1735061400 | 14.64 | 0.08 | 0.51 | 14.585 | 14.74 | 14.575 | 807286 |
| 1734975000 | 14.565 | -0.06 | -0.38 | 14.64 | 14.64 | 14.485 | 1095352 |
| 1734715800 | 14.62 | -0.05 | -0.31 | 14.575 | 14.63 | 14.48 | 6935326 |
| 1734629400 | 14.665 | 0.02 | 0.14 | 14.495 | 14.68 | 14.425 | 2018109 |
| 1734543000 | 14.645 | 0.16 | 1.10 | 14.47 | 14.74 | 14.455 | 2269847 |
| 1734456600 | 14.485 | -0.1 | -0.65 | 14.5 | 14.605 | 14.465 | 1756511 |
| 1734370200 | 14.58 | -0.09 | -0.58 | 14.66 | 14.695 | 14.49 | 1954179 |
| 1734111000 | 14.665 | 0.2 | 1.38 | 14.465 | 14.685 | 14.465 | 2863004 |
| 1734024600 | 14.465 | -0.6 | -3.98 | 14.82 | 14.935 | 14.355 | 6940567 |
| 1733938200 | 15.065 | 0.05 | 0.37 | 14.985 | 15.135 | 14.98 | 1577678 |
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
