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 | 0.48 | 3.12093628088 | 15.38 | 16 | 14.16 | 9103 | 15.49956771 | DE |
| 4 | 0.06 | 0.379746835443 | 15.8 | 16.18 | 14.16 | 5993 | 15.56634588 | DE |
| 12 | -0.12 | -0.750938673342 | 15.98 | 20.45 | 14.16 | 10650 | 16.90427777 | DE |
| 26 | -8.34 | -34.4628099174 | 24.2 | 24.2 | 13.14 | 13807 | 16.60027369 | DE |
| 52 | -11.89 | -42.8468468468 | 27.75 | 30 | 13.14 | 8609 | 18.2734436 | DE |
| 156 | -7.94 | -33.3613445378 | 23.8 | 39 | 13.14 | 8130 | 25.33732009 | DE |
| 260 | -7.94 | -33.3613445378 | 23.8 | 39 | 13.14 | 8130 | 25.33732009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723221000 | 15.86 | -0.06 | -0.38 | 15.9 | 15.98 | 15.78 | 3559 |
| 1723134600 | 15.92 | -0.08 | -0.50 | 16 | 16 | 15.84 | 1905 |
| 1723048200 | 16 | 0.18 | 1.14 | 15.96 | 16 | 15.66 | 11100 |
| 1722961800 | 15.82 | 0.82 | 5.47 | 14.94 | 16 | 14.94 | 4889 |
| 1722875400 | 15 | -0.86 | -5.42 | 15.9 | 15.9 | 14.16 | 17200 |
| 1722616200 | 15.86 | 0.42 | 2.72 | 15.38 | 15.86 | 15.3 | 6206 |
| 1722529800 | 15.44 | -0.3 | -1.91 | 15.74 | 15.74 | 15.44 | 3283 |
| 1722443400 | 15.74 | -0.02 | -0.13 | 15.82 | 15.82 | 15.58 | 2314 |
| 1722357000 | 15.76 | -0.24 | -1.50 | 16.18 | 16.18 | 15.74 | 3823 |
| 1722270600 | 16 | 0 | 0.00 | 16.1 | 16.1 | 15.72 | 4800 |
| 1722011400 | 16 | 0 | 0.00 | 16.059999 | 16.18 | 15.9 | 6352 |
| 1721925000 | 16 | -0.08 | -0.50 | 16 | 16 | 15.84 | 8734 |
| 1721838600 | 16.079999 | 0.54 | 3.47 | 15.7 | 16.079999 | 15.52 | 3680 |
| 1721752200 | 15.54 | 0.18 | 1.17 | 15.36 | 15.58 | 15.3 | 4377 |
| 1721665800 | 15.36 | 0.02 | 0.13 | 15.4 | 15.58 | 15.3 | 5135 |
| 1721406600 | 15.34 | -0.24 | -1.54 | 15.64 | 15.8 | 15.3 | 6250 |
| 1721320200 | 15.58 | 0.04 | 0.26 | 15.6 | 15.6 | 15.4 | 2525 |
| 1721233800 | 15.54 | 0.38 | 2.51 | 15.22 | 15.54 | 15.22 | 7382 |
| 1721147400 | 15.16 | -0.26 | -1.69 | 15.48 | 15.48 | 15 | 10833 |
| 1721061000 | 15.42 | -0.08 | -0.52 | 15.68 | 15.82 | 15.32 | 4579 |
| 1720801800 | 15.5 | -0.24 | -1.52 | 15.8 | 15.96 | 15.48 | 4794 |
| 1720715400 | 15.74 | 0.2 | 1.29 | 15.72 | 15.88 | 15.66 | 3126 |
| 1720629000 | 15.54 | 0.1 | 0.65 | 15.6 | 15.68 | 15.34 | 4826 |
| 1720542600 | 15.44 | -0.62 | -3.86 | 16.059999 | 16.059999 | 15.24 | 14658 |
| 1720456200 | 16.059999 | -0.42 | -2.55 | 16.579999 | 16.64 | 16.059999 | 7820 |
| 1720197000 | 16.48 | 0.24 | 1.48 | 16.3 | 16.5 | 16.239999 | 3309 |
| 1720110600 | 16.239999 | 0.04 | 0.25 | 16.32 | 16.559999 | 16.2 | 6386 |
| 1720024200 | 16.2 | 0.32 | 2.02 | 16 | 16.3 | 15.9 | 13348 |
| 1719937800 | 15.88 | -0.18 | -1.12 | 16.1 | 16.1 | 15.8 | 2924 |
| 1719851400 | 16.059999 | 0.06 | 0.37 | 16.8 | 16.8 | 15.94 | 10941 |
| 1719592200 | 16 | 0.5 | 3.23 | 15.62 | 16 | 15.5 | 3722 |
| 1719505800 | 15.5 | 0.38 | 2.51 | 15.4 | 16.14 | 15.4 | 2949 |
| 1719419400 | 15.12 | -0.6 | -3.82 | 15.78 | 15.78 | 15 | 11900 |
| 1719333000 | 15.72 | -0.66 | -4.03 | 16.379999 | 16.379999 | 15.6 | 7181 |
| 1719246600 | 16.379999 | -0.82 | -4.77 | 17.32 | 17.32 | 16.14 | 10706 |
| 1718987400 | 17.2 | 0.66 | 3.99 | 16.62 | 17.24 | 16.6 | 8588 |
| 1718901000 | 16.54 | 0.58 | 3.63 | 15.96 | 16.7 | 15.96 | 5574 |
| 1718814600 | 15.96 | -0.44 | -2.68 | 16.34 | 16.34 | 15.4 | 13915 |
| 1718728200 | 16.399999 | -0.2 | -1.20 | 17.1 | 17.28 | 16.18 | 10062 |
| 1718641800 | 16.6 | 0 | 0.00 | 16.3 | 16.86 | 16.1 | 9636 |
| 1718382600 | 16.6 | -0.72 | -4.16 | 17.12 | 17.32 | 15.98 | 29800 |
| 1718296200 | 17.32 | -0.84 | -4.63 | 18.7 | 18.74 | 17.28 | 13872 |
| 1718209800 | 18.16 | 0.28 | 1.57 | 18 | 18.18 | 17.82 | 9177 |
| 1718123400 | 17.88 | -0.5 | -2.72 | 17.9 | 18.06 | 17.8 | 8972 |
| 1718037000 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1717777800 | 18.38 | -0.84 | -4.37 | 19.42 | 19.72 | 18.2 | 20291 |
| 1717691400 | 19.22 | -1.08 | -5.32 | 20.3 | 20.3 | 19.22 | 25215 |
| 1717605000 | 20.3 | 1.8 | 9.73 | 18.6 | 20.45 | 18.6 | 36456 |
| 1717518600 | 18.5 | -0.82 | -4.24 | 19.26 | 19.26 | 18.36 | 19304 |
| 1717432200 | 19.32 | 1.38 | 7.69 | 18.2 | 19.34 | 18.18 | 22583 |
| 1717173000 | 17.94 | 0.52 | 2.99 | 17.52 | 18.08 | 16.66 | 25343 |
| 1717086600 | 17.42 | -0.2 | -1.14 | 17.6 | 17.84 | 16.84 | 20871 |
| 1717000200 | 17.62 | 0.82 | 4.88 | 17.3 | 18.52 | 17.24 | 29575 |
| 1716913800 | 16.8 | 1.16 | 7.42 | 15.7 | 16.8 | 15.7 | 17202 |
| 1716827400 | 15.64 | -0.04 | -0.26 | 15.78 | 15.78 | 15.3 | 12923 |
| 1716568200 | 15.68 | 0.26 | 1.69 | 15.48 | 15.7 | 15.4 | 9873 |
| 1716481800 | 15.42 | -0.46 | -2.90 | 15.94 | 15.94 | 15.42 | 16038 |
| 1716395400 | 15.88 | 0.42 | 2.72 | 15.5 | 15.98 | 15.46 | 11262 |
| 1716309000 | 15.46 | -0.16 | -1.02 | 15.68 | 15.84 | 15.26 | 9302 |
| 1716222600 | 15.62 | -0.26 | -1.64 | 15.9 | 16.04 | 15.6 | 9839 |
| 1715963400 | 15.88 | 0.02 | 0.13 | 15.98 | 15.98 | 15.7 | 7275 |
| 1715877000 | 15.86 | -0.08 | -0.50 | 16 | 16 | 15.64 | 8447 |
| 1715790600 | 15.94 | 0.04 | 0.25 | 16 | 16.059999 | 15.86 | 11027 |
| 1715704200 | 15.9 | -0.3 | -1.85 | 16.399999 | 16.399999 | 15.64 | 10953 |
| 1715617800 | 16.2 | -0.2 | -1.22 | 16.5 | 16.6 | 16.04 | 12395 |
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
