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 | -0.55 | -3.17919075145 | 17.3 | 19 | 16.55 | 773 | 17.77017067 | DE |
| 4 | -1.35 | -7.45856353591 | 18.1 | 19 | 16.35 | 688 | 17.213665 | DE |
| 12 | -1.7 | -9.21409214092 | 18.45 | 19.9 | 16.35 | 786 | 18.01855594 | DE |
| 26 | -5.45 | -24.5495495495 | 22.2 | 22.2 | 15.5 | 798 | 18.52527649 | DE |
| 52 | -2.75 | -14.1025641026 | 19.5 | 23.8 | 15.5 | 1018 | 20.28852911 | DE |
| 156 | 6.87 | 69.5344129555 | 9.88 | 23.8 | 8.52 | 804 | 15.99076351 | DE |
| 260 | 12.46 | 290.442890443 | 4.29 | 23.8 | 3.35 | 1243 | 11.16768004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 16.75 | -1.25 | -6.94 | 18 | 18 | 16.55 | 3956 |
| 1732815000 | 18 | -0.4 | -2.17 | 18.4 | 18.7 | 18 | 89 |
| 1732728600 | 18.4 | 0.7 | 3.95 | 17.7 | 18.4 | 17.7 | 61 |
| 1732642200 | 17.7 | -0.2 | -1.12 | 17.9 | 19 | 17.25 | 2421 |
| 1732555800 | 17.9 | 0.05 | 0.28 | 17.9 | 17.9 | 17.25 | 151 |
| 1732296600 | 17.85 | 0.55 | 3.18 | 17.3 | 17.85 | 17 | 1145 |
| 1732210200 | 17.3 | 0.35 | 2.06 | 16.95 | 17.3 | 16.75 | 68 |
| 1732123800 | 16.95 | 0.2 | 1.19 | 16.75 | 17.45 | 16.75 | 776 |
| 1732037400 | 16.75 | 0.25 | 1.52 | 16.45 | 16.75 | 16.399999 | 1911 |
| 1731951000 | 16.5 | -0.2 | -1.20 | 16.75 | 16.75 | 16.5 | 124 |
| 1731691800 | 16.7 | 0.3 | 1.83 | 16.75 | 16.75 | 16.649999 | 163 |
| 1731605400 | 16.399999 | -0.4 | -2.38 | 16.35 | 16.75 | 16.35 | 1264 |
| 1731519000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1731432600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1731346200 | 16.8 | -0.3 | -1.75 | 17 | 17.15 | 16.8 | 1294 |
| 1731087000 | 17.1 | -0.3 | -1.72 | 17.4 | 17.4 | 17.05 | 497 |
| 1731000600 | 17.4 | -0.1 | -0.57 | 17.4 | 17.4 | 17.3 | 103 |
| 1730914200 | 17.5 | 0.05 | 0.29 | 17.55 | 17.55 | 17.45 | 101 |
| 1730827800 | 17.45 | -0.1 | -0.57 | 17.6 | 17.65 | 17.45 | 675 |
| 1730741400 | 17.55 | 0 | 0.00 | 18.15 | 18.15 | 17.55 | 1013 |
| 1730482200 | 17.55 | -0.5 | -2.77 | 18.1 | 18.1 | 17.55 | 526 |
| 1730395800 | 18.05 | 0.45 | 2.56 | 17.7 | 18.05 | 17.7 | 953 |
| 1730309400 | 17.6 | 0 | 0.00 | 17.6 | 18 | 17.55 | 304 |
| 1730223000 | 17.6 | 0.05 | 0.28 | 18.05 | 18.05 | 17.6 | 132 |
| 1730136600 | 17.55 | -0.45 | -2.50 | 17.25 | 17.85 | 17.25 | 3105 |
| 1729873800 | 18 | 0.2 | 1.12 | 18 | 18.1 | 17.75 | 266 |
| 1729787400 | 17.8 | -0.2 | -1.11 | 18 | 18.05 | 17.8 | 356 |
| 1729701000 | 18 | 0.25 | 1.41 | 18.05 | 18.05 | 17.8 | 191 |
| 1729614600 | 17.75 | -0.05 | -0.28 | 17.7 | 18.1 | 17.7 | 576 |
| 1729528200 | 17.8 | 0 | 0.00 | 17.8 | 18.25 | 17.7 | 1347 |
| 1729269000 | 17.8 | 0 | 0.00 | 17.7 | 17.8 | 17.7 | 445 |
| 1729182600 | 17.8 | -0.1 | -0.56 | 17.8 | 17.8 | 17.75 | 2447 |
| 1729096200 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1729009800 | 17.9 | 0.2 | 1.13 | 17.8 | 17.9 | 17.8 | 30 |
| 1728923400 | 17.7 | -0.3 | -1.67 | 18.05 | 18.05 | 17.7 | 4528 |
| 1728664200 | 18 | -0.3 | -1.64 | 17.95 | 18.2 | 17.95 | 485 |
| 1728577800 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1728491400 | 18.3 | 0.05 | 0.27 | 18.5 | 18.5 | 18.3 | 200 |
| 1728405000 | 18.25 | -0.7 | -3.69 | 18.3 | 18.6 | 18.25 | 1046 |
| 1728318600 | 18.95 | 0.2 | 1.07 | 18.75 | 19 | 18.75 | 696 |
| 1728059400 | 18.75 | 0.25 | 1.35 | 18.9 | 18.9 | 18.5 | 289 |
| 1727973000 | 18.5 | -0.7 | -3.65 | 19.2 | 19.2 | 18.25 | 2742 |
| 1727886600 | 19.2 | 0.2 | 1.05 | 18.5 | 19.3 | 18.5 | 265 |
| 1727800200 | 19 | -0.5 | -2.56 | 19.1 | 19.1 | 18.1 | 3007 |
| 1727713800 | 19.5 | 0.6 | 3.17 | 18.9 | 19.5 | 18.9 | 131 |
| 1727454600 | 18.9 | 0 | 0.00 | 19.6 | 19.6 | 18.85 | 375 |
| 1727368200 | 18.9 | -0.5 | -2.58 | 19.4 | 19.4 | 18.7 | 310 |
| 1727281800 | 19.4 | 0.4 | 2.11 | 19.3 | 19.5 | 19 | 181 |
| 1727195400 | 19 | -0.25 | -1.30 | 19.2 | 19.3 | 19 | 339 |
| 1727109000 | 19.25 | 0 | 0.00 | 19.9 | 19.9 | 19.2 | 157 |
| 1726849800 | 19.25 | -0.45 | -2.28 | 19.75 | 19.75 | 18.55 | 277 |
| 1726763400 | 19.7 | 0.3 | 1.55 | 19.75 | 19.75 | 19.7 | 211 |
| 1726677000 | 19.4 | 0.4 | 2.11 | 19 | 19.5 | 18.4 | 2561 |
| 1726590600 | 19 | 0 | 0.00 | 19 | 19 | 18.8 | 755 |
| 1726504200 | 19 | 0.1 | 0.53 | 19 | 19 | 18.6 | 890 |
| 1726245000 | 18.9 | 0.3 | 1.61 | 18.6 | 18.9 | 18.6 | 270 |
| 1726158600 | 18.6 | 0.2 | 1.09 | 18.6 | 18.6 | 18.45 | 344 |
| 1726072200 | 18.4 | -0.1 | -0.54 | 18.5 | 18.6 | 18.4 | 354 |
| 1725985800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 407 |
| 1725899400 | 18.5 | 0.2 | 1.09 | 18 | 18.5 | 18 | 411 |
| 1725640200 | 18.3 | -1.2 | -6.15 | 18.45 | 18.5 | 18.3 | 229 |
| 1725553800 | 19.5 | 0.45 | 2.36 | 19.2 | 19.5 | 18.9 | 916 |
| 1725467400 | 19.05 | -0.45 | -2.31 | 19.5 | 19.5 | 18.55 | 1519 |
| 1725381000 | 19.5 | -0.4 | -2.01 | 19.9 | 19.9 | 19.4 | 382 |
| 1725294600 | 19.9 | 1.55 | 8.45 | 19 | 20 | 18.9 | 1536 |
| 1725035400 | 18.35 | 0.05 | 0.27 | 18.25 | 18.35 | 18.25 | 310 |
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
