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 | -0.14 | -0.784753363229 | 17.84 | 18.2 | 17.6 | 16842 | 17.94293559 | DE |
| 4 | 0.04 | 0.226500566251 | 17.66 | 18.2 | 17.06 | 12971 | 17.62096137 | DE |
| 12 | -0.02 | -0.112866817156 | 17.72 | 18.2 | 16.52 | 14172 | 17.43132497 | DE |
| 26 | 0.1 | 0.568181818182 | 17.6 | 18.42 | 16.52 | 16068 | 17.52521732 | DE |
| 52 | -1.88 | -9.60163432074 | 19.58 | 19.96 | 16.52 | 18354 | 17.64490792 | DE |
| 156 | -5.95 | -25.1585623679 | 23.65 | 27.1 | 16.52 | 19648 | 20.28531056 | DE |
| 260 | -1.74 | -8.95061728395 | 19.44 | 27.1 | 12.5 | 18909 | 20.26404965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 17.7 | 0.08 | 0.45 | 17.68 | 17.8 | 17.62 | 13184 |
| 1727973000 | 17.62 | -0.22 | -1.23 | 17.84 | 17.84 | 17.6 | 10654 |
| 1727886600 | 17.84 | -0.2 | -1.11 | 18.1 | 18.1 | 17.84 | 10093 |
| 1727800200 | 18.04 | -0.02 | -0.11 | 18.2 | 18.2 | 17.96 | 17327 |
| 1727713800 | 18.06 | 0.1 | 0.56 | 17.96 | 18.2 | 17.84 | 20104 |
| 1727454600 | 17.96 | 0.2 | 1.13 | 17.84 | 18 | 17.8 | 26030 |
| 1727368200 | 17.76 | 0 | 0.00 | 17.76 | 17.84 | 17.62 | 17265 |
| 1727281800 | 17.76 | 0.16 | 0.91 | 17.64 | 17.86 | 17.62 | 24656 |
| 1727195400 | 17.6 | 0.06 | 0.34 | 17.52 | 17.64 | 17.52 | 8779 |
| 1727109000 | 17.54 | 0.12 | 0.69 | 17.42 | 17.66 | 17.42 | 15295 |
| 1726849800 | 17.42 | -0.14 | -0.80 | 17.52 | 17.56 | 17.42 | 10647 |
| 1726763400 | 17.56 | 0.34 | 1.97 | 17.08 | 17.58 | 17.08 | 20210 |
| 1726677000 | 17.22 | -0.14 | -0.81 | 17.42 | 17.46 | 17.22 | 5684 |
| 1726590600 | 17.36 | -0.02 | -0.12 | 17.38 | 17.56 | 17.36 | 10890 |
| 1726504200 | 17.38 | 0.16 | 0.93 | 17.3 | 17.38 | 17.18 | 7419 |
| 1726245000 | 17.22 | 0.04 | 0.23 | 17.28 | 17.34 | 17.14 | 10492 |
| 1726158600 | 17.18 | 0.04 | 0.23 | 17.24 | 17.3 | 17.12 | 6654 |
| 1726072200 | 17.14 | -0.06 | -0.35 | 17.26 | 17.26 | 17.06 | 10119 |
| 1725985800 | 17.2 | -0.2 | -1.15 | 17.4 | 17.4 | 17.16 | 9131 |
| 1725899400 | 17.4 | 0.2 | 1.16 | 17.5 | 17.52 | 17.26 | 10894 |
| 1725640200 | 17.2 | -0.12 | -0.69 | 17.66 | 17.66 | 17.2 | 7079 |
| 1725553800 | 17.32 | -0.1 | -0.57 | 17.4 | 17.56 | 17.32 | 15081 |
| 1725467400 | 17.42 | 0.14 | 0.81 | 17.42 | 17.6 | 17.2 | 25455 |
| 1725381000 | 17.28 | -0.32 | -1.82 | 17.6 | 17.6 | 17.26 | 10426 |
| 1725294600 | 17.6 | 0 | 0.00 | 17.68 | 17.68 | 17.58 | 5180 |
| 1725035400 | 17.6 | -0.14 | -0.79 | 17.74 | 17.74 | 17.52 | 5214 |
| 1724949000 | 17.74 | 0.16 | 0.91 | 17.6 | 17.74 | 17.42 | 8761 |
| 1724862600 | 17.58 | -0.12 | -0.68 | 17.72 | 17.72 | 17.56 | 5558 |
| 1724776200 | 17.7 | -0.04 | -0.23 | 17.86 | 17.86 | 17.62 | 8979 |
| 1724689800 | 17.74 | -0.02 | -0.11 | 17.76 | 17.82 | 17.62 | 9986 |
| 1724430600 | 17.76 | 0.08 | 0.45 | 17.68 | 17.84 | 17.62 | 8799 |
| 1724344200 | 17.68 | 0.06 | 0.34 | 17.64 | 17.68 | 17.58 | 5492 |
| 1724257800 | 17.62 | -0.02 | -0.11 | 17.6 | 17.62 | 17.54 | 6244 |
| 1724171400 | 17.64 | -0.06 | -0.34 | 17.58 | 17.7 | 17.56 | 8885 |
| 1724085000 | 17.7 | 0.06 | 0.34 | 17.8 | 17.8 | 17.58 | 8045 |
| 1723825800 | 17.64 | 0.08 | 0.46 | 17.6 | 17.64 | 17.48 | 8510 |
| 1723739400 | 17.56 | -0.12 | -0.68 | 17.74 | 17.74 | 17.52 | 10470 |
| 1723653000 | 17.68 | 0.04 | 0.23 | 17.64 | 17.8 | 17.6 | 25623 |
| 1723566600 | 17.64 | 0.14 | 0.80 | 17.56 | 17.76 | 17.5 | 17546 |
| 1723480200 | 17.5 | 0.18 | 1.04 | 17.4 | 17.6 | 17.32 | 15189 |
| 1723221000 | 17.32 | 0.2 | 1.17 | 17.24 | 17.34 | 17.16 | 9669 |
| 1723134600 | 17.12 | -0.16 | -0.93 | 17.3 | 17.3 | 17.1 | 9744 |
| 1723048200 | 17.28 | 0.54 | 3.23 | 16.86 | 17.28 | 16.82 | 35933 |
| 1722961800 | 16.739999 | 0.16 | 0.97 | 16.78 | 16.8 | 16.579999 | 36162 |
| 1722875400 | 16.579999 | -0.4 | -2.36 | 16.9 | 16.96 | 16.52 | 47408 |
| 1722616200 | 16.98 | -0.06 | -0.35 | 17.08 | 17.16 | 16.98 | 21221 |
| 1722529800 | 17.04 | -0.22 | -1.27 | 17.4 | 17.4 | 17 | 9940 |
| 1722443400 | 17.26 | 0.16 | 0.94 | 17.22 | 17.26 | 17.16 | 19513 |
| 1722357000 | 17.1 | -0.4 | -2.29 | 17.1 | 17.1 | 16.96 | 11470 |
| 1722270600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1722011400 | 17.5 | 0.26 | 1.51 | 17.26 | 17.52 | 17.26 | 12057 |
| 1721925000 | 17.24 | -0.16 | -0.92 | 17.4 | 17.52 | 17.12 | 22731 |
| 1721838600 | 17.4 | -0.22 | -1.25 | 17.8 | 17.8 | 17.2 | 33731 |
| 1721752200 | 17.62 | -0.2 | -1.12 | 17.82 | 17.92 | 17.3 | 38677 |
| 1721665800 | 17.82 | 0.06 | 0.34 | 17.66 | 17.82 | 17.6 | 8982 |
| 1721406600 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1721320200 | 17.76 | 0.06 | 0.34 | 17.7 | 17.78 | 17.64 | 5881 |
| 1721233800 | 17.7 | 0.18 | 1.03 | 17.6 | 17.78 | 17.54 | 10103 |
| 1721147400 | 17.52 | -0.16 | -0.90 | 17.7 | 17.7 | 17.5 | 7780 |
| 1721061000 | 17.68 | -0.12 | -0.67 | 17.8 | 17.82 | 17.68 | 4828 |
| 1720801800 | 17.8 | 0.08 | 0.45 | 17.72 | 17.82 | 17.64 | 7292 |
| 1720715400 | 17.72 | -0.02 | -0.11 | 17.76 | 17.82 | 17.64 | 13764 |
| 1720629000 | 17.74 | 0.02 | 0.11 | 17.78 | 17.86 | 17.66 | 18866 |
| 1720542600 | 17.72 | -0.12 | -0.67 | 17.84 | 17.86 | 17.7 | 13654 |
| 1720456200 | 17.84 | 0.14 | 0.79 | 17.7 | 17.94 | 17.7 | 14699 |
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
