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 | -0.73 | -3.64089775561 | 20.05 | 20.25 | 18.6 | 11776 | 19.13517035 | DE |
| 4 | -0.18 | -0.923076923077 | 19.5 | 20.5 | 15.7 | 24828 | 17.93479731 | DE |
| 12 | 0.1 | 0.520291363163 | 19.22 | 22.5 | 15.7 | 20451 | 19.35425498 | DE |
| 26 | 0.56 | 2.98507462687 | 18.76 | 24.6 | 15.7 | 22334 | 20.84411041 | DE |
| 52 | 1.56 | 8.78378378378 | 17.76 | 24.6 | 15.62 | 15593 | 20.0393863 | DE |
| 156 | -0.06 | -0.30959752322 | 19.38 | 24.6 | 15.62 | 13347 | 19.84731851 | DE |
| 260 | -0.06 | -0.30959752322 | 19.38 | 24.6 | 15.62 | 13347 | 19.84731851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 19.32 | 0.16 | 0.84 | 19.16 | 19.44 | 19.14 | 4972 |
| 1720715400 | 19.16 | 0.08 | 0.42 | 19.08 | 19.28 | 18.78 | 6526 |
| 1720629000 | 19.08 | 0.4 | 2.14 | 18.7 | 19.1 | 18.7 | 3231 |
| 1720542600 | 18.68 | -0.64 | -3.31 | 19.26 | 19.26 | 18.6 | 22669 |
| 1720456200 | 19.32 | -0.36 | -1.83 | 19.42 | 19.86 | 19.32 | 11326 |
| 1720197000 | 19.68 | -0.47 | -2.33 | 20.05 | 20.25 | 19.68 | 15126 |
| 1720110600 | 20.15 | 0.39 | 1.97 | 19.7 | 20.5 | 19.64 | 16522 |
| 1720024200 | 19.76 | 1.16 | 6.24 | 19.32 | 19.84 | 19.18 | 49133 |
| 1719937800 | 18.6 | 0.62 | 3.45 | 18.02 | 18.66 | 17.9 | 18319 |
| 1719851400 | 17.98 | 0.82 | 4.78 | 17.6 | 18.4 | 17.6 | 19291 |
| 1719592200 | 17.16 | -0.2 | -1.15 | 17.54 | 17.86 | 16.88 | 34768 |
| 1719505800 | 17.36 | 0.96 | 5.85 | 16.66 | 17.7 | 16.5 | 28276 |
| 1719419400 | 16.399999 | 0.5 | 3.14 | 15.94 | 16.5 | 15.7 | 31352 |
| 1719333000 | 15.9 | -0.76 | -4.56 | 16.5 | 16.5 | 15.74 | 44342 |
| 1719246600 | 16.66 | -0.24 | -1.42 | 16.88 | 16.88 | 16.04 | 28238 |
| 1718987400 | 16.9 | -1.4 | -7.65 | 18.2 | 18.22 | 16.86 | 31068 |
| 1718901000 | 18.3 | 0.4 | 2.23 | 17.86 | 18.3 | 17.66 | 12764 |
| 1718814600 | 17.9 | -0.3 | -1.65 | 18.16 | 18.26 | 17.78 | 10737 |
| 1718728200 | 18.2 | 0.06 | 0.33 | 18.3 | 18.76 | 18 | 11761 |
| 1718641800 | 18.14 | -0.18 | -0.98 | 18.02 | 18.48 | 17.56 | 37126 |
| 1718382600 | 18.32 | -1.54 | -7.75 | 19.5 | 19.8 | 17.94 | 63987 |
| 1718296200 | 19.86 | -0.34 | -1.68 | 20.45 | 20.6 | 19.68 | 16077 |
| 1718209800 | 20.2 | -0.1 | -0.49 | 20.35 | 20.5 | 20.05 | 14029 |
| 1718123400 | 20.3 | -0.5 | -2.40 | 20.9 | 21.15 | 20.1 | 13080 |
| 1718037000 | 20.8 | -0.5 | -2.35 | 20.45 | 20.8 | 20.45 | 11240 |
| 1717777800 | 21.3 | 0.3 | 1.43 | 21 | 21.3 | 20.9 | 7243 |
| 1717691400 | 21 | -0.2 | -0.94 | 21.3 | 21.3 | 21 | 7582 |
| 1717605000 | 21.2 | 0.3 | 1.44 | 21 | 21.25 | 20.95 | 5277 |
| 1717518600 | 20.9 | -0.95 | -4.35 | 21.85 | 21.85 | 20.85 | 10327 |
| 1717432200 | 21.85 | -0.3 | -1.35 | 22.25 | 22.4 | 21.85 | 7839 |
| 1717173000 | 22.15 | 0 | 0.00 | 22.15 | 22.3 | 22 | 12708 |
| 1717086600 | 22.15 | 0.25 | 1.14 | 21.85 | 22.25 | 21.85 | 6605 |
| 1717000200 | 21.9 | -0.1 | -0.45 | 22.2 | 22.5 | 21.75 | 13951 |
| 1716913800 | 22 | -0.05 | -0.23 | 22.05 | 22.5 | 22 | 5366 |
| 1716827400 | 22.05 | 0.45 | 2.08 | 21.7 | 22.1 | 21.6 | 12713 |
| 1716568200 | 21.6 | 0.2 | 0.93 | 21.4 | 21.6 | 21.15 | 5930 |
| 1716481800 | 21.4 | -0.25 | -1.15 | 21.65 | 21.8 | 21.35 | 6577 |
| 1716395400 | 21.65 | 0 | 0.00 | 21.7 | 21.8 | 21.55 | 4879 |
| 1716309000 | 21.65 | -0.25 | -1.14 | 21.85 | 21.85 | 21.35 | 10529 |
| 1716222600 | 21.9 | -0.05 | -0.23 | 21.95 | 22.2 | 21.9 | 7307 |
| 1715963400 | 21.95 | -0.2 | -0.90 | 22 | 22.1 | 21.55 | 7746 |
| 1715877000 | 22.15 | 0 | 0.00 | 22.1 | 22.15 | 21.65 | 8935 |
| 1715790600 | 22.15 | 0.05 | 0.23 | 22.1 | 22.35 | 21.9 | 19836 |
| 1715704200 | 22.1 | 0.6 | 2.79 | 21.7 | 22.2 | 21.7 | 18230 |
| 1715617800 | 21.5 | -0.15 | -0.69 | 21.6 | 21.6 | 20.85 | 22807 |
| 1715358600 | 21.65 | 0.05 | 0.23 | 21.55 | 21.9 | 21.4 | 17569 |
| 1715272200 | 21.6 | 0.25 | 1.17 | 21.3 | 21.75 | 21.25 | 3449 |
| 1715185800 | 21.35 | 0.2 | 0.95 | 21.15 | 21.4 | 20.85 | 10028 |
| 1715099400 | 21.15 | 0.4 | 1.93 | 20.85 | 21.2 | 20.85 | 25160 |
| 1715013000 | 20.75 | 0 | 0.00 | 20.85 | 20.85 | 20.45 | 17060 |
| 1714753800 | 20.75 | 0.75 | 3.75 | 20 | 20.95 | 19.94 | 51775 |
| 1714667400 | 20 | 0.48 | 2.46 | 19.68 | 20.45 | 19.68 | 46712 |
| 1714494600 | 19.52 | -0.18 | -0.91 | 19.9 | 20 | 19.4 | 16747 |
| 1714408200 | 19.7 | 0.38 | 1.97 | 19.42 | 19.7 | 19.42 | 12482 |
| 1714149000 | 19.32 | 0.16 | 0.84 | 19.2 | 19.46 | 19.14 | 13997 |
| 1714062600 | 19.16 | -0.42 | -2.15 | 20 | 20 | 19.02 | 26951 |
| 1713976200 | 19.58 | 0.18 | 0.93 | 19.7 | 19.7 | 19.28 | 15456 |
| 1713889800 | 19.4 | -0.18 | -0.92 | 19.8 | 20 | 19.32 | 44971 |
| 1713803400 | 19.58 | 1.3 | 7.11 | 18.78 | 19.96 | 18.78 | 62913 |
| 1713544200 | 18.28 | -1.04 | -5.38 | 19.22 | 19.24 | 17.78 | 87973 |
| 1713457800 | 19.32 | -4.58 | -19.16 | 22.8 | 22.85 | 19.32 | 217343 |
| 1713371400 | 23.9 | 0.4 | 1.70 | 23.5 | 24.25 | 23.5 | 11936 |
| 1713285000 | 23.5 | -0.5 | -2.08 | 23.9 | 23.9 | 23.25 | 23909 |
| 1713198600 | 24 | 0.05 | 0.21 | 24.15 | 24.15 | 23.65 | 15307 |
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
