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 | -0.06 | -0.406504065041 | 14.76 | 15.66 | 13.9 | 9013 | 15.26093864 | DE |
| 4 | -0.58 | -3.79581151832 | 15.28 | 15.66 | 13.64 | 7630 | 14.76868003 | DE |
| 12 | -0.24 | -1.60642570281 | 14.94 | 18.2 | 13.64 | 5812 | 15.54506529 | DE |
| 26 | -2.8 | -16 | 17.5 | 18.2 | 13.64 | 5161 | 15.81250653 | DE |
| 52 | -3 | -16.9491525424 | 17.7 | 22.8 | 13.62 | 5986 | 16.84662984 | DE |
| 156 | -21.5 | -59.3922651934 | 36.2 | 38.9 | 13.62 | 4905 | 23.96245346 | DE |
| 260 | -38.3 | -72.2641509434 | 53 | 60.8 | 13.62 | 6409 | 34.59490532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 14.7 | -0.1 | -0.68 | 14.8 | 14.8 | 14.6 | 1501 |
| 1734629400 | 14.8 | -0.32 | -2.12 | 15.12 | 15.12 | 14.6 | 2818 |
| 1734543000 | 15.12 | 0.04 | 0.27 | 15.22 | 15.32 | 15.1 | 2298 |
| 1734456600 | 15.08 | -0.36 | -2.33 | 15.4 | 15.4 | 13.9 | 11790 |
| 1734370200 | 15.44 | 0.74 | 5.03 | 15.52 | 15.66 | 15.04 | 26421 |
| 1734111000 | 14.7 | -0.06 | -0.41 | 14.76 | 14.8 | 14.66 | 1738 |
| 1734024600 | 14.76 | -0.04 | -0.27 | 14.8 | 14.8 | 14.74 | 2010 |
| 1733938200 | 14.8 | -0.2 | -1.33 | 14.94 | 14.94 | 14.74 | 2067 |
| 1733851800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733765400 | 15 | 0.6 | 4.17 | 14.4 | 15.08 | 14.38 | 9385 |
| 1733506200 | 14.4 | -0.04 | -0.28 | 14.46 | 14.56 | 14.38 | 9600 |
| 1733419800 | 14.44 | 0.02 | 0.14 | 14.42 | 14.48 | 14.32 | 1443 |
| 1733333400 | 14.42 | -0.08 | -0.55 | 14.5 | 14.68 | 14.2 | 5960 |
| 1733247000 | 14.5 | 0.76 | 5.53 | 13.72 | 14.72 | 13.64 | 58472 |
| 1733160600 | 13.74 | -0.78 | -5.37 | 14.52 | 14.52 | 13.74 | 3785 |
| 1732901400 | 14.52 | -0.24 | -1.63 | 14.68 | 14.68 | 14.44 | 4113 |
| 1732815000 | 14.76 | -0.38 | -2.51 | 14.74 | 14.84 | 14.68 | 2354 |
| 1732728600 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732642200 | 15.14 | -0.44 | -2.82 | 15.58 | 15.58 | 15.12 | 1265 |
| 1732555800 | 15.58 | 0.08 | 0.52 | 15.5 | 15.6 | 15.5 | 1034 |
| 1732296600 | 15.5 | 0.22 | 1.44 | 15.28 | 15.5 | 15.28 | 1469 |
| 1732210200 | 15.28 | 0.38 | 2.55 | 14.9 | 15.5 | 14.7 | 6656 |
| 1732123800 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.74 | 3848 |
| 1732037400 | 15.1 | 0.02 | 0.13 | 15.08 | 15.14 | 15 | 2218 |
| 1731951000 | 15.08 | -0.36 | -2.33 | 15.38 | 15.38 | 15 | 3639 |
| 1731691800 | 15.44 | -0.04 | -0.26 | 15.48 | 15.5 | 15.38 | 1972 |
| 1731605400 | 15.48 | 0.44 | 2.93 | 15.04 | 15.7 | 15.04 | 7486 |
| 1731519000 | 15.04 | -0.12 | -0.79 | 15.16 | 15.2 | 14.86 | 3816 |
| 1731432600 | 15.16 | -0.54 | -3.44 | 15.72 | 15.72 | 15.16 | 3938 |
| 1731346200 | 15.7 | -0.46 | -2.85 | 16.16 | 16.16 | 15.24 | 6182 |
| 1731087000 | 16.16 | -0.06 | -0.37 | 16.219999 | 16.239999 | 16.14 | 835 |
| 1731000600 | 16.219999 | 0.12 | 0.75 | 16.12 | 16.219999 | 16.12 | 8835 |
| 1730914200 | 16.1 | -0.04 | -0.25 | 16.1 | 16.16 | 16.079999 | 851 |
| 1730827800 | 16.14 | 0 | 0.00 | 16.18 | 16.2 | 16.14 | 675 |
| 1730741400 | 16.14 | -0.5 | -3.00 | 16.64 | 16.64 | 16.12 | 4248 |
| 1730482200 | 16.64 | -0.04 | -0.24 | 16.7 | 16.7 | 16.6 | 1045 |
| 1730395800 | 16.68 | -0.54 | -3.14 | 17.22 | 17.22 | 16.5 | 3904 |
| 1730309400 | 17.22 | -0.42 | -2.38 | 17.8 | 17.8 | 17.14 | 3624 |
| 1730223000 | 17.64 | 0.74 | 4.38 | 16.9 | 18.2 | 16.82 | 17258 |
| 1730136600 | 16.9 | 0 | 0.00 | 16.7 | 16.9 | 15.4 | 17576 |
| 1729873800 | 16.9 | -0.08 | -0.47 | 17 | 17 | 16.88 | 3717 |
| 1729787400 | 16.98 | 0.3 | 1.80 | 16.68 | 17.06 | 16.64 | 3704 |
| 1729701000 | 16.68 | 0.18 | 1.09 | 16.579999 | 16.78 | 16.579999 | 2320 |
| 1729614600 | 16.5 | -0.32 | -1.90 | 16.2 | 16.5 | 16 | 3178 |
| 1729528200 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1729269000 | 16.82 | -0.4 | -2.32 | 17.22 | 17.22 | 16.82 | 5127 |
| 1729182600 | 17.22 | 0.5 | 2.99 | 16.76 | 17.36 | 16.7 | 11506 |
| 1729096200 | 16.719999 | 0.16 | 0.97 | 16.559999 | 16.8 | 16.559999 | 2964 |
| 1729009800 | 16.559999 | 0.46 | 2.86 | 16.2 | 16.8 | 16 | 5658 |
| 1728923400 | 16.1 | 0.02 | 0.12 | 16.1 | 16.2 | 15.9 | 3355 |
| 1728664200 | 16.079999 | 0 | 0.00 | 16.059999 | 16.399999 | 15.92 | 2526 |
| 1728577800 | 16.079999 | 0.28 | 1.77 | 15.8 | 16.5 | 15.42 | 13501 |
| 1728491400 | 15.8 | 1.18 | 8.07 | 14.62 | 15.92 | 14.5 | 16005 |
| 1728405000 | 14.62 | -0.18 | -1.22 | 14.8 | 14.8 | 14.62 | 2042 |
| 1728318600 | 14.8 | -0.1 | -0.67 | 14.9 | 14.94 | 14.7 | 4879 |
| 1728059400 | 14.9 | 0.12 | 0.81 | 14.78 | 14.9 | 14.78 | 1484 |
| 1727973000 | 14.78 | -0.06 | -0.40 | 14.84 | 14.86 | 14.78 | 570 |
| 1727886600 | 14.84 | -0.04 | -0.27 | 14.88 | 14.88 | 14.64 | 2689 |
| 1727800200 | 14.88 | -0.08 | -0.53 | 14.96 | 14.98 | 14.82 | 3187 |
| 1727713800 | 14.96 | -0.22 | -1.45 | 15.18 | 15.18 | 14.92 | 2381 |
| 1727454600 | 15.18 | 0.24 | 1.61 | 14.94 | 15.28 | 14.94 | 3855 |
| 1727368200 | 14.94 | 0.14 | 0.95 | 14.82 | 15.48 | 14.82 | 6162 |
| 1727281800 | 14.8 | -0.14 | -0.94 | 14.98 | 15 | 14.76 | 2179 |
| 1727195400 | 14.94 | -0.12 | -0.80 | 15.06 | 15.12 | 14.94 | 2847 |
| 1727109000 | 15.06 | -0.1 | -0.66 | 15.16 | 15.16 | 15 | 2354 |
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
