We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 18.95 | 19 | 18.55 | 114 | 18.7790718 | DE |
| 4 | -0.2 | -1.04438642298 | 19.15 | 19.8 | 18.55 | 184 | 19.21505566 | DE |
| 12 | -1.55 | -7.56097560976 | 20.5 | 20.7 | 18.2 | 579 | 19.34492011 | DE |
| 26 | -2.75 | -12.6728110599 | 21.7 | 22.2 | 18.2 | 1340 | 20.14373025 | DE |
| 52 | -4.55 | -19.3617021277 | 23.5 | 24.9 | 17.15 | 1223 | 20.4876853 | DE |
| 156 | -2.75 | -12.6728110599 | 21.7 | 24.9 | 16.75 | 1099 | 20.16661282 | DE |
| 260 | -5.05 | -21.0416666667 | 24 | 34.2 | 16 | 1259 | 21.68089635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723739400 | 18.95 | 0.2 | 1.07 | 18.75 | 18.95 | 18.75 | 257 |
| 1723653000 | 18.75 | -0.05 | -0.27 | 19 | 19 | 18.55 | 331 |
| 1723566600 | 18.8 | -0.1 | -0.53 | 18.9 | 18.9 | 18.8 | 112 |
| 1723480200 | 18.9 | 0.1 | 0.53 | 18.9 | 18.9 | 18.9 | 3 |
| 1723221000 | 18.8 | -0.05 | -0.27 | 18.95 | 18.95 | 18.8 | 39 |
| 1723134600 | 18.85 | -0.05 | -0.26 | 18.95 | 18.95 | 18.8 | 86 |
| 1723048200 | 18.9 | -0.1 | -0.53 | 18.95 | 18.95 | 18.8 | 61 |
| 1722961800 | 19 | 0.2 | 1.06 | 18.85 | 19 | 18.85 | 97 |
| 1722875400 | 18.8 | -0.6 | -3.09 | 19.3 | 19.35 | 18.8 | 499 |
| 1722616200 | 19.4 | -0.05 | -0.26 | 19.5 | 19.6 | 19.4 | 263 |
| 1722529800 | 19.45 | -0.15 | -0.77 | 19.6 | 19.6 | 19.45 | 115 |
| 1722443400 | 19.6 | 0.25 | 1.29 | 19.4 | 19.6 | 19.4 | 135 |
| 1722357000 | 19.35 | 0.05 | 0.26 | 19.35 | 19.35 | 19.35 | 25 |
| 1722270600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 54 |
| 1722011400 | 19.3 | 0.15 | 0.78 | 19.2 | 19.3 | 19.2 | 25 |
| 1721925000 | 19.15 | -0.3 | -1.54 | 19.45 | 19.45 | 19 | 803 |
| 1721838600 | 19.45 | -0.25 | -1.27 | 19.7 | 19.8 | 19.45 | 260 |
| 1721752200 | 19.7 | 0.1 | 0.51 | 19.8 | 19.8 | 19.55 | 176 |
| 1721665800 | 19.6 | -0.1 | -0.51 | 19.7 | 19.75 | 19.6 | 210 |
| 1721406600 | 19.7 | 0.25 | 1.29 | 19.45 | 19.7 | 19.45 | 368 |
| 1721320200 | 19.45 | 0.3 | 1.57 | 19.15 | 19.45 | 19.15 | 21 |
| 1721233800 | 19.15 | -0.3 | -1.54 | 19.45 | 19.5 | 19.05 | 488 |
| 1721147400 | 19.45 | 0.5 | 2.64 | 19 | 19.45 | 19 | 655 |
| 1721061000 | 18.95 | 0.4 | 2.16 | 18.5 | 18.95 | 18.5 | 669 |
| 1720801800 | 18.55 | -0.05 | -0.27 | 18.75 | 18.8 | 18.55 | 102 |
| 1720715400 | 18.6 | -0.4 | -2.11 | 18.8 | 18.95 | 18.4 | 819 |
| 1720629000 | 19 | 0.05 | 0.26 | 19 | 19 | 18.8 | 98 |
| 1720542600 | 18.95 | 0.45 | 2.43 | 18.55 | 18.95 | 18.4 | 98 |
| 1720456200 | 18.5 | -0.2 | -1.07 | 18.6 | 18.6 | 18.5 | 487 |
| 1720197000 | 18.7 | 0.05 | 0.27 | 18.7 | 18.7 | 18.6 | 248 |
| 1720110600 | 18.65 | -0.15 | -0.80 | 18.8 | 18.8 | 18.65 | 20 |
| 1720024200 | 18.8 | 0.2 | 1.08 | 18.6 | 18.8 | 18.6 | 317 |
| 1719937800 | 18.6 | -0.1 | -0.53 | 18.7 | 18.7 | 18.6 | 158 |
| 1719851400 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.5 | 249 |
| 1719592200 | 18.7 | -0.15 | -0.80 | 18.85 | 18.85 | 18.6 | 364 |
| 1719505800 | 18.85 | -0.25 | -1.31 | 19 | 19.1 | 18.75 | 525 |
| 1719419400 | 19.1 | -0.05 | -0.26 | 19.15 | 19.15 | 18.9 | 333 |
| 1719333000 | 19.15 | 0.05 | 0.26 | 19.1 | 19.2 | 19 | 1456 |
| 1719246600 | 19.1 | 0.2 | 1.06 | 18.9 | 19.1 | 18.7 | 1724 |
| 1718987400 | 18.9 | 0 | 0.00 | 18.85 | 18.9 | 18.7 | 190 |
| 1718901000 | 18.9 | -0.1 | -0.53 | 19 | 19 | 18.6 | 405 |
| 1718814600 | 19 | 0 | 0.00 | 19.2 | 19.2 | 19 | 184 |
| 1718728200 | 19 | -0.15 | -0.78 | 19.15 | 19.15 | 18.9 | 765 |
| 1718641800 | 19.15 | -0.35 | -1.79 | 19.3 | 19.3 | 18.2 | 6471 |
| 1718382600 | 19.5 | -0.4 | -2.01 | 19.9 | 19.9 | 19.2 | 1222 |
| 1718296200 | 19.9 | -0.1 | -0.50 | 20.1 | 20.3 | 19.8 | 1142 |
| 1718209800 | 20 | -0.1 | -0.50 | 20.1 | 20.2 | 19.95 | 1057 |
| 1718123400 | 20.1 | 0.15 | 0.75 | 20 | 20.7 | 19.95 | 1077 |
| 1718037000 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1717777800 | 19.95 | 0.25 | 1.27 | 19.7 | 19.95 | 19.7 | 126 |
| 1717691400 | 19.7 | 0.4 | 2.07 | 19.4 | 20.1 | 19.3 | 1116 |
| 1717605000 | 19.3 | -0.05 | -0.26 | 19.4 | 19.65 | 19.3 | 503 |
| 1717518600 | 19.35 | -0.35 | -1.78 | 19.7 | 19.8 | 19.35 | 1827 |
| 1717432200 | 19.7 | -0.5 | -2.48 | 20 | 20.2 | 19.15 | 3441 |
| 1717173000 | 20.2 | 0.2 | 1.00 | 20.1 | 20.2 | 20 | 806 |
| 1717086600 | 20 | -0.1 | -0.50 | 20.1 | 20.1 | 20 | 42 |
| 1717000200 | 20.1 | 0.1 | 0.50 | 20 | 20.1 | 19.85 | 376 |
| 1716913800 | 20 | -0.4 | -1.96 | 20.4 | 20.4 | 19.9 | 594 |
| 1716827400 | 20.4 | 0.2 | 0.99 | 20.4 | 20.4 | 20.2 | 82 |
| 1716568200 | 20.2 | 0 | 0.00 | 20.4 | 20.4 | 20.2 | 63 |
| 1716481800 | 20.2 | -0.2 | -0.98 | 20.5 | 20.5 | 20.2 | 192 |
| 1716395400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.3 | 66 |
| 1716309000 | 20.4 | -0.7 | -3.32 | 20.8 | 20.8 | 20.1 | 1709 |
| 1716222600 | 21.1 | 0.1 | 0.48 | 21 | 21.2 | 20.9 | 494 |
| 1715963400 | 21 | 0.2 | 0.96 | 20.9 | 21 | 20.8 | 402 |
| 1715877000 | 20.8 | 0 | 0.00 | 20.8 | 21 | 20.7 | 229 |
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
