We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.185 | -1.07215299913 | 17.255 | 17.39 | 16.66 | 7405645 | 16.97403292 | DE |
| 4 | 1.225 | 7.73114547176 | 15.845 | 17.64 | 15.435 | 7114312 | 16.5003695 | DE |
| 12 | 1.895 | 12.4876441516 | 15.175 | 17.64 | 14.69 | 5917970 | 15.94925531 | DE |
| 26 | 1.14 | 7.15630885122 | 15.93 | 17.64 | 14.545 | 5497174 | 15.70813738 | DE |
| 52 | 1.83 | 12.0078740157 | 15.24 | 17.64 | 13.07 | 5727047 | 15.29094286 | DE |
| 156 | 5.67 | 49.7368421053 | 11.4 | 17.64 | 10.074 | 5409754 | 14.13138655 | DE |
| 260 | 3.27 | 23.6956521739 | 13.8 | 17.64 | 8.626 | 5784196 | 13.14044049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 17.07 | 0.18 | 1.04 | 16.905 | 17.18 | 16.84 | 6896104 |
| 1741368600 | 16.895 | 0.11 | 0.66 | 16.95 | 16.955 | 16.754999 | 7044418 |
| 1741282200 | 16.785 | -0.12 | -0.68 | 16.945 | 17.035 | 16.66 | 8027227 |
| 1741195800 | 16.9 | -0.33 | -1.89 | 17.12 | 17.165 | 16.9 | 8371994 |
| 1741109400 | 17.225 | 0.1 | 0.55 | 17.155 | 17.285 | 17.085 | 6054800 |
| 1741023000 | 17.13 | -0.11 | -0.64 | 17.255 | 17.39 | 17.12 | 7529787 |
| 1740763800 | 17.24 | -0.15 | -0.86 | 17.5 | 17.54 | 17.155 | 10092248 |
| 1740677400 | 17.39 | 0.87 | 5.27 | 17.055 | 17.64 | 17 | 18175912 |
| 1740591000 | 16.52 | 0.05 | 0.33 | 16.44 | 16.62 | 16.42 | 7683179 |
| 1740504600 | 16.465 | 0.09 | 0.55 | 16.39 | 16.565 | 16.34 | 6609276 |
| 1740418200 | 16.375 | 0.32 | 1.99 | 16.17 | 16.405 | 16.149999 | 7330276 |
| 1740159000 | 16.055 | 0.14 | 0.85 | 15.885 | 16.059999 | 15.87 | 6579168 |
| 1740072600 | 15.92 | 0.08 | 0.54 | 15.855 | 15.955 | 15.79 | 4112458 |
| 1739986200 | 15.835 | 0.28 | 1.77 | 15.585 | 15.835 | 15.575 | 6223127 |
| 1739899800 | 15.56 | -0.03 | -0.19 | 15.585 | 15.64 | 15.48 | 5184974 |
| 1739813400 | 15.59 | 0.04 | 0.26 | 15.5 | 15.65 | 15.435 | 4000195 |
| 1739554200 | 15.55 | -0.05 | -0.32 | 15.59 | 15.635 | 15.47 | 7025881 |
| 1739467800 | 15.6 | -0.16 | -1.02 | 15.665 | 15.79 | 15.46 | 6769767 |
| 1739381400 | 15.76 | -0.2 | -1.25 | 16 | 16.07 | 15.745 | 5317475 |
| 1739295000 | 15.96 | 0 | 0.00 | 16.024999 | 16.215 | 15.935 | 4973345 |
| 1739208600 | 15.96 | 0.11 | 0.69 | 15.845 | 15.975 | 15.845 | 5180742 |
| 1738949400 | 15.85 | 0.11 | 0.67 | 15.85 | 15.95 | 15.75 | 5504242 |
| 1738863000 | 15.745 | -0.39 | -2.42 | 16.09 | 16.204999 | 15.745 | 7807582 |
| 1738776600 | 16.135 | -0.01 | -0.03 | 16.149999 | 16.155 | 16.03 | 3606516 |
| 1738690200 | 16.14 | 0.22 | 1.38 | 15.915 | 16.14 | 15.89 | 6280609 |
| 1738603800 | 15.92 | 0.01 | 0.03 | 15.89 | 15.96 | 15.815 | 5249227 |
| 1738344600 | 15.915 | 0.24 | 1.56 | 15.76 | 15.98 | 15.71 | 5781644 |
| 1738258200 | 15.67 | 0.1 | 0.64 | 15.56 | 15.725 | 15.515 | 4206571 |
| 1738171800 | 15.57 | 0.07 | 0.45 | 15.495 | 15.57 | 15.325 | 4762822 |
| 1738085400 | 15.5 | 0.09 | 0.58 | 15.47 | 15.7 | 15.375 | 6084069 |
| 1737999000 | 15.41 | -0.09 | -0.58 | 15.55 | 15.815 | 15.41 | 7679330 |
| 1737739800 | 15.5 | 0 | 0.00 | 15.495 | 15.55 | 15.385 | 3936959 |
| 1737653400 | 15.5 | -0.2 | -1.24 | 15.51 | 15.55 | 15.45 | 4392452 |
| 1737567000 | 15.695 | 0 | 0.00 | 15.695 | 15.695 | 15.695 | 0 |
| 1737480600 | 15.695 | -0.11 | -0.66 | 15.725 | 15.795 | 15.52 | 5874964 |
| 1737394200 | 15.8 | -0.28 | -1.74 | 16.05 | 16.055 | 15.73 | 7009688 |
| 1737135000 | 16.079999 | 0.24 | 1.55 | 15.98 | 16.18 | 15.93 | 8221145 |
| 1737048600 | 15.835 | 0.03 | 0.19 | 15.72 | 15.855 | 15.625 | 4822910 |
| 1736962200 | 15.805 | 0.08 | 0.54 | 15.74 | 15.825 | 15.65 | 5441466 |
| 1736875800 | 15.72 | -0.08 | -0.47 | 15.845 | 15.89 | 15.705 | 4048206 |
| 1736789400 | 15.795 | 0.15 | 0.99 | 15.625 | 15.93 | 15.59 | 5312730 |
| 1736530200 | 15.64 | -0.14 | -0.89 | 15.755 | 15.795 | 15.56 | 6265725 |
| 1736443800 | 15.78 | 0.06 | 0.41 | 15.665 | 15.86 | 15.66 | 3234607 |
| 1736357400 | 15.715 | -0.01 | -0.03 | 15.7 | 15.73 | 15.54 | 4821753 |
| 1736271000 | 15.72 | 0.08 | 0.48 | 15.65 | 15.865 | 15.52 | 5936166 |
| 1736184600 | 15.645 | 0.03 | 0.16 | 15.615 | 15.695 | 15.465 | 4741944 |
| 1735925400 | 15.62 | 0.09 | 0.61 | 15.555 | 15.675 | 15.485 | 4735318 |
| 1735839000 | 15.525 | 0.22 | 1.40 | 15.43 | 15.615 | 15.4 | 5136039 |
| 1735666200 | 15.31 | 0.08 | 0.49 | 15.215 | 15.415 | 15.2 | 2910980 |
| 1735579800 | 15.235 | 0.09 | 0.63 | 15.19 | 15.235 | 15.125 | 2875506 |
| 1735320600 | 15.14 | 0.2 | 1.30 | 14.935 | 15.14 | 14.89 | 3064727 |
| 1735061400 | 14.945 | -0.04 | -0.27 | 15.04 | 15.1 | 14.945 | 1765411 |
| 1734975000 | 14.985 | 0.07 | 0.50 | 14.91 | 15.055 | 14.88 | 3766464 |
| 1734715800 | 14.91 | 0.09 | 0.61 | 14.765 | 14.915 | 14.71 | 9885966 |
| 1734629400 | 14.82 | -0.02 | -0.13 | 14.725 | 14.845 | 14.69 | 4766291 |
| 1734543000 | 14.84 | -0.04 | -0.24 | 14.83 | 14.905 | 14.755 | 4626396 |
| 1734456600 | 14.875 | -0.07 | -0.44 | 14.835 | 14.9 | 14.745 | 5273050 |
| 1734370200 | 14.94 | -0.29 | -1.87 | 15.175 | 15.2 | 14.76 | 8177309 |
| 1734111000 | 15.225 | 0.14 | 0.89 | 15.015 | 15.305 | 15.01 | 5838281 |
| 1734024600 | 15.09 | -0.11 | -0.69 | 15.165 | 15.235 | 15.09 | 4489427 |
| 1733938200 | 15.195 | 0.04 | 0.26 | 15.125 | 15.22 | 15.125 | 3939054 |
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
