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 | -0.41 | -2.60980267346 | 15.71 | 16.15 | 15.09 | 300707 | 15.71380217 | DE |
| 4 | -1.48 | -8.8200238379 | 16.78 | 16.88 | 15.09 | 375694 | 15.99182415 | DE |
| 12 | 0.08 | 0.525624178712 | 15.22 | 17.58 | 14.88 | 661194 | 16.38731915 | DE |
| 26 | 1.735 | 12.7902690748 | 13.565 | 17.58 | 13.34 | 550808 | 15.6538673 | DE |
| 52 | 4.955 | 47.8975350411 | 10.345 | 17.58 | 8.708 | 430840 | 13.9402705 | DE |
| 156 | -2.268 | -12.9098360656 | 17.568 | 17.784 | 3.9645 | 704660 | 8.76485535 | DE |
| 260 | -3.7 | -19.4736842105 | 19 | 21.195 | 3.9645 | 753216 | 10.35661003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 15.3 | -0.07 | -0.46 | 15.33 | 15.5 | 15.27 | 212174 |
| 1721925000 | 15.37 | -0.36 | -2.29 | 15.55 | 15.64 | 15.09 | 363640 |
| 1721838600 | 15.73 | -0.4 | -2.48 | 15.96 | 15.98 | 15.73 | 260353 |
| 1721752200 | 16.129999 | 0.3 | 1.90 | 15.83 | 16.149999 | 15.67 | 175069 |
| 1721665800 | 15.83 | 0.09 | 0.57 | 15.74 | 16.03 | 15.74 | 327601 |
| 1721406600 | 15.74 | -0.01 | -0.06 | 15.71 | 15.9 | 15.69 | 376871 |
| 1721320200 | 15.75 | -0.28 | -1.75 | 15.98 | 16.05 | 15.53 | 702741 |
| 1721233800 | 16.03 | -0.09 | -0.56 | 16.64 | 16.68 | 16 | 462248 |
| 1721147400 | 16.12 | 0.07 | 0.44 | 15.95 | 16.16 | 15.83 | 299305 |
| 1721061000 | 16.05 | -0.39 | -2.37 | 16.44 | 16.469999 | 16 | 297622 |
| 1720801800 | 16.44 | 0.05 | 0.31 | 16.329999 | 16.45 | 15.92 | 489518 |
| 1720715400 | 16.39 | 0.59 | 3.73 | 15.81 | 16.39 | 15.62 | 584757 |
| 1720629000 | 15.8 | 0.27 | 1.74 | 15.48 | 15.8 | 15.48 | 526215 |
| 1720542600 | 15.53 | -0.22 | -1.40 | 15.74 | 15.76 | 15.49 | 478915 |
| 1720456200 | 15.75 | -0.02 | -0.13 | 15.67 | 16.01 | 15.58 | 274992 |
| 1720197000 | 15.77 | -0.17 | -1.07 | 15.97 | 16.05 | 15.68 | 317239 |
| 1720110600 | 15.94 | -0.32 | -1.97 | 16.149999 | 16.28 | 15.91 | 206344 |
| 1720024200 | 16.26 | -0.1 | -0.61 | 16.42 | 16.5 | 16.25 | 545180 |
| 1719937800 | 16.36 | 0.11 | 0.68 | 16.219999 | 16.36 | 16.03 | 246229 |
| 1719851400 | 16.25 | -0.21 | -1.28 | 16.5 | 16.559999 | 16.17 | 141595 |
| 1719592200 | 16.46 | -0.26 | -1.56 | 16.78 | 16.88 | 16.36 | 515519 |
| 1719505800 | 16.719999 | 0.06 | 0.36 | 16.64 | 16.89 | 16.46 | 465641 |
| 1719419400 | 16.66 | 0.27 | 1.65 | 16.54 | 16.7 | 16.07 | 672643 |
| 1719333000 | 16.39 | -0.01 | -0.06 | 16.18 | 16.52 | 16.1 | 644767 |
| 1719246600 | 16.399999 | -0.12 | -0.73 | 16.53 | 16.76 | 16.28 | 211233 |
| 1718987400 | 16.52 | -0.48 | -2.82 | 17.02 | 17.04 | 16.48 | 1360950 |
| 1718901000 | 17 | 0.11 | 0.65 | 17.03 | 17.09 | 16.87 | 436666 |
| 1718814600 | 16.89 | -0.06 | -0.35 | 16.97 | 17.08 | 16.88 | 257878 |
| 1718728200 | 16.95 | 0.18 | 1.07 | 16.91 | 17.1 | 16.78 | 237485 |
| 1718641800 | 16.77 | 0.11 | 0.66 | 16.66 | 16.87 | 16.66 | 275883 |
| 1718382600 | 16.66 | -0.31 | -1.83 | 16.97 | 17.05 | 16.46 | 353558 |
| 1718296200 | 16.97 | -0.16 | -0.93 | 17.2 | 17.22 | 16.86 | 500735 |
| 1718209800 | 17.13 | 0.71 | 4.32 | 16.5 | 17.5 | 16.5 | 813234 |
| 1718123400 | 16.42 | -0.27 | -1.62 | 16.77 | 16.98 | 16.42 | 280466 |
| 1718037000 | 16.69 | -0.22 | -1.30 | 16.59 | 16.69 | 16.52 | 241284 |
| 1717777800 | 16.91 | 0.25 | 1.50 | 16.67 | 17.03 | 16.67 | 655445 |
| 1717691400 | 16.66 | 0.21 | 1.28 | 16.69 | 17.09 | 16.5 | 432312 |
| 1717605000 | 16.45 | 0.21 | 1.29 | 16.28 | 16.53 | 16.21 | 357852 |
| 1717518600 | 16.239999 | -0.44 | -2.64 | 16.62 | 16.75 | 16.19 | 881278 |
| 1717432200 | 16.68 | 0.17 | 1.03 | 16.85 | 16.9 | 16.469999 | 422407 |
| 1717173000 | 16.51 | -0.37 | -2.19 | 16.88 | 17.48 | 16.5 | 13220792 |
| 1717086600 | 16.88 | 0.1 | 0.60 | 16.77 | 17.2 | 16.71 | 501520 |
| 1717000200 | 16.78 | 0.1 | 0.60 | 16.82 | 16.86 | 16.489999 | 478441 |
| 1716913800 | 16.68 | -0.23 | -1.36 | 17.1 | 17.3 | 16.68 | 335426 |
| 1716827400 | 16.91 | 0.02 | 0.12 | 16.9 | 17.08 | 16.81 | 293637 |
| 1716568200 | 16.89 | -0.11 | -0.65 | 16.95 | 17.15 | 16.84 | 481632 |
| 1716481800 | 17 | 0.05 | 0.29 | 17.05 | 17.4 | 16.91 | 415732 |
| 1716395400 | 16.95 | -0.37 | -2.14 | 17.33 | 17.58 | 16.95 | 371004 |
| 1716309000 | 17.32 | 0.31 | 1.82 | 17.06 | 17.32 | 16.84 | 535700 |
| 1716222600 | 17.01 | -0.09 | -0.53 | 17.14 | 17.26 | 17 | 232736 |
| 1715963400 | 17.1 | 0.43 | 2.58 | 16.66 | 17.21 | 16.64 | 544193 |
| 1715877000 | 16.67 | 0.45 | 2.77 | 16.219999 | 16.97 | 16.079999 | 576595 |
| 1715790600 | 16.219999 | 0.95 | 6.22 | 16.67 | 16.87 | 15.93 | 1759062 |
| 1715704200 | 15.27 | 0.05 | 0.33 | 15.22 | 15.31 | 14.99 | 763432 |
| 1715617800 | 15.22 | -0.15 | -0.98 | 15.41 | 15.5 | 15.1 | 431871 |
| 1715358600 | 15.37 | -0.27 | -1.73 | 15.58 | 15.6 | 15.25 | 352350 |
| 1715272200 | 15.64 | 0.21 | 1.36 | 15.43 | 15.8 | 15.43 | 260181 |
| 1715185800 | 15.43 | 0.46 | 3.07 | 15 | 15.43 | 14.88 | 507583 |
| 1715099400 | 14.97 | -0.24 | -1.58 | 15.22 | 15.23 | 14.95 | 379647 |
| 1715013000 | 15.21 | -0.06 | -0.39 | 15.27 | 15.38 | 15.21 | 215917 |
| 1714753800 | 15.27 | 0.12 | 0.79 | 15.22 | 15.36 | 15.17 | 284080 |
| 1714667400 | 15.15 | 0.02 | 0.13 | 15.29 | 15.29 | 14.95 | 413071 |
| 1714494600 | 15.13 | -0.07 | -0.46 | 15.25 | 15.35 | 15.11 | 443076 |
| 1714408200 | 15.2 | -0.17 | -1.11 | 15.38 | 15.45 | 15.08 | 270868 |
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
