We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.88 | 5.98639455782 | 14.7 | 15.86 | 14.62 | 46229 | 15.16495539 | DE |
4 | 1.5 | 10.6534090909 | 14.08 | 15.86 | 14 | 30629 | 14.81485994 | DE |
12 | 0.04 | 0.2574002574 | 15.54 | 16.8 | 13.78 | 36499 | 15.30950229 | DE |
26 | 1.76 | 12.7351664255 | 13.82 | 16.8 | 13.5 | 30987 | 14.90268968 | DE |
52 | 2.64 | 20.4018547141 | 12.94 | 16.8 | 12.74 | 26142 | 14.28470753 | DE |
156 | 4.36 | 38.8591800357 | 11.22 | 16.8 | 10.32 | 25544 | 13.49965971 | DE |
260 | 3.08 | 24.64 | 12.5 | 16.8 | 6.32 | 43975 | 11.33142594 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721147400 | 15.58 | 0.44 | 2.91 | 15.28 | 15.86 | 15.14 | 66058 |
1721061000 | 15.14 | 0.2 | 1.34 | 14.94 | 15.26 | 14.88 | 68067 |
1720801800 | 14.94 | 0.26 | 1.77 | 14.68 | 14.94 | 14.68 | 12609 |
1720715400 | 14.68 | -0.02 | -0.14 | 14.72 | 14.84 | 14.62 | 27234 |
1720629000 | 14.7 | 0.04 | 0.27 | 14.7 | 14.88 | 14.7 | 13501 |
1720542600 | 14.66 | 0.06 | 0.41 | 14.6 | 14.74 | 14.5 | 26176 |
1720456200 | 14.6 | 0.04 | 0.27 | 14.56 | 14.7 | 14.52 | 24710 |
1720197000 | 14.56 | -0.16 | -1.09 | 14.78 | 14.78 | 14.56 | 9340 |
1720110600 | 14.72 | 0.18 | 1.24 | 14.54 | 14.76 | 14.54 | 21600 |
1720024200 | 14.54 | 0.06 | 0.41 | 14.46 | 14.54 | 14.44 | 10268 |
1719937800 | 14.48 | -0.1 | -0.69 | 14.7 | 14.7 | 14.48 | 44944 |
1719851400 | 14.58 | 0.2 | 1.39 | 14.4 | 14.7 | 14.4 | 22457 |
1719592200 | 14.38 | -0.3 | -2.04 | 14.6 | 14.7 | 14.38 | 16223 |
1719505800 | 14.68 | 0.52 | 3.67 | 14.18 | 14.68 | 14.18 | 52885 |
1719419400 | 14.16 | -0.18 | -1.26 | 14.34 | 14.34 | 14.16 | 21764 |
1719333000 | 14.34 | -0.04 | -0.28 | 14.38 | 14.48 | 14.26 | 26686 |
1719246600 | 14.38 | 0.02 | 0.14 | 14.36 | 14.44 | 14.34 | 10382 |
1718987400 | 14.36 | 0 | 0.00 | 14.36 | 14.5 | 14.3 | 27554 |
1718901000 | 14.36 | 0.3 | 2.13 | 14.04 | 14.38 | 14.02 | 28044 |
1718814600 | 14.06 | -0.02 | -0.14 | 14.08 | 14.16 | 14 | 7204 |
1718728200 | 14.08 | 0.12 | 0.86 | 14 | 14.16 | 13.88 | 54317 |
1718641800 | 13.96 | -0.02 | -0.14 | 13.88 | 14.06 | 13.78 | 28267 |
1718382600 | 13.98 | -0.1 | -0.71 | 14.08 | 14.1 | 13.9 | 67897 |
1718296200 | 14.08 | -0.28 | -1.95 | 14.34 | 14.38 | 14.04 | 36937 |
1718209800 | 14.36 | 0.02 | 0.14 | 14.6 | 14.6 | 14.3 | 17803 |
1718123400 | 14.34 | -0.28 | -1.92 | 14.54 | 14.62 | 14.28 | 30519 |
1718037000 | 14.62 | -0.58 | -3.82 | 14.64 | 14.72 | 14.6 | 61307 |
1717777800 | 15.2 | 0.18 | 1.20 | 15.02 | 15.42 | 14.76 | 73746 |
1717691400 | 15.02 | -0.28 | -1.83 | 15.3 | 15.3 | 14.86 | 79578 |
1717605000 | 15.3 | -0.02 | -0.13 | 15.38 | 15.42 | 15.2 | 38387 |
1717518600 | 15.32 | -0.18 | -1.16 | 15.48 | 15.5 | 15.18 | 28694 |
1717432200 | 15.5 | -0.06 | -0.39 | 15.6 | 15.6 | 15.38 | 19205 |
1717173000 | 15.56 | 0.2 | 1.30 | 15.6 | 15.6 | 15.2 | 87461 |
1717086600 | 15.36 | -0.34 | -2.17 | 15.68 | 15.74 | 15.34 | 56711 |
1717000200 | 15.7 | -0.32 | -2.00 | 15.94 | 16.1 | 15.7 | 31890 |
1716913800 | 16.02 | -0.12 | -0.74 | 16.2 | 16.2 | 16.02 | 26839 |
1716827400 | 16.14 | -0.3 | -1.82 | 16.2 | 16.239999 | 16 | 39295 |
1716568200 | 16.44 | 0.14 | 0.86 | 16.5 | 16.62 | 16.28 | 35257 |
1716481800 | 16.3 | 0.12 | 0.74 | 16.079999 | 16.559999 | 16.079999 | 38257 |
1716395400 | 16.18 | -0.04 | -0.25 | 16.18 | 16.239999 | 16.04 | 24817 |
1716309000 | 16.219999 | -0.08 | -0.49 | 16.2 | 16.3 | 16.14 | 24966 |
1716222600 | 16.3 | 0.1 | 0.62 | 16.28 | 16.379999 | 15.94 | 32581 |
1715963400 | 16.2 | -0.38 | -2.29 | 16.579999 | 16.579999 | 16.1 | 60999 |
1715877000 | 16.579999 | -0.02 | -0.12 | 16.7 | 16.739999 | 16.5 | 56874 |
1715790600 | 16.6 | 0.1 | 0.61 | 16.5 | 16.8 | 16.5 | 28247 |
1715704200 | 16.5 | 0.26 | 1.60 | 16.28 | 16.559999 | 16.239999 | 68027 |
1715617800 | 16.239999 | 0.04 | 0.25 | 16.2 | 16.3 | 16.2 | 42799 |
1715358600 | 16.2 | 0.18 | 1.12 | 16.02 | 16.2 | 16 | 61419 |
1715272200 | 16.02 | 0.28 | 1.78 | 15.72 | 16.1 | 15.7 | 47066 |
1715185800 | 15.74 | -0.02 | -0.13 | 15.7 | 15.86 | 15.7 | 37417 |
1715099400 | 15.76 | 0.06 | 0.38 | 15.7 | 15.82 | 15.64 | 37062 |
1715013000 | 15.7 | 0.1 | 0.64 | 15.62 | 15.72 | 15.62 | 14090 |
1714753800 | 15.6 | -0.2 | -1.27 | 15.84 | 15.84 | 15.6 | 6406 |
1714667400 | 15.8 | -0.1 | -0.63 | 15.92 | 15.98 | 15.8 | 15495 |
1714494600 | 15.9 | -0.12 | -0.75 | 16.02 | 16.079999 | 15.86 | 40726 |
1714408200 | 16.02 | 0.24 | 1.52 | 15.96 | 16.12 | 15.76 | 34308 |
1714149000 | 15.78 | 0.12 | 0.77 | 15.8 | 15.9 | 15.68 | 20011 |
1714062600 | 15.66 | 0.06 | 0.38 | 15.6 | 15.76 | 15.56 | 20796 |
1713976200 | 15.6 | 0.14 | 0.91 | 15.54 | 15.6 | 15.48 | 25685 |
1713889800 | 15.46 | -0.02 | -0.13 | 15.48 | 15.56 | 15.4 | 47722 |
1713803400 | 15.48 | 0.22 | 1.44 | 15.34 | 15.48 | 15.3 | 28206 |
1713544200 | 15.26 | 0.1 | 0.66 | 15.26 | 15.26 | 15.04 | 17201 |
1713457800 | 15.16 | 0.1 | 0.66 | 15.04 | 15.16 | 14.92 | 24137 |
1713371400 | 15.06 | 0.04 | 0.27 | 15.04 | 15.16 | 15.02 | 24221 |
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