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 | -0.28 | -1.70731707317 | 16.4 | 17.32 | 16.1 | 7490 | 16.61745634 | DE |
| 4 | 0.86 | 5.63564875491 | 15.26 | 17.32 | 14.96 | 5843 | 15.86704039 | DE |
| 12 | -1.6 | -9.02934537246 | 17.72 | 19.4 | 14.42 | 8041 | 16.36954209 | DE |
| 26 | 0.52 | 3.33333333333 | 15.6 | 19.4 | 13.66 | 9010 | 15.83847128 | DE |
| 52 | -7.48 | -31.6949152542 | 23.6 | 27 | 13.14 | 11362 | 16.68591057 | DE |
| 156 | -13.98 | -46.4451827243 | 30.1 | 39 | 13.14 | 7410 | 23.34339045 | DE |
| 260 | -7.68 | -32.268907563 | 23.8 | 39 | 13.14 | 8311 | 23.95505198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 16.5 | -0.22 | -1.32 | 16.719999 | 16.96 | 16.5 | 12260 |
| 1736357400 | 16.719999 | 0.12 | 0.72 | 16.44 | 16.76 | 16.239999 | 8824 |
| 1736271000 | 16.6 | -0.14 | -0.84 | 16.7 | 16.739999 | 16.5 | 2647 |
| 1736184600 | 16.739999 | 0.36 | 2.20 | 17.32 | 17.32 | 16.559999 | 10664 |
| 1735925400 | 16.379999 | -0.02 | -0.12 | 16.399999 | 16.399999 | 16.28 | 3055 |
| 1735839000 | 16.399999 | 0.4 | 2.50 | 16.059999 | 16.399999 | 16.04 | 4356 |
| 1735666200 | 16 | 0.26 | 1.65 | 15.78 | 16.02 | 15.78 | 999 |
| 1735579800 | 15.74 | -0.24 | -1.50 | 16.02 | 16.02 | 15.62 | 1538 |
| 1735320600 | 15.98 | 0.24 | 1.52 | 15.74 | 16.28 | 15.74 | 3301 |
| 1735061400 | 15.74 | 0.24 | 1.55 | 15.56 | 15.74 | 15.56 | 670 |
| 1734975000 | 15.5 | -0.4 | -2.52 | 15.96 | 15.96 | 15.5 | 3151 |
| 1734715800 | 15.9 | 0.74 | 4.88 | 15.24 | 16 | 15.2 | 11212 |
| 1734629400 | 15.16 | 0.04 | 0.26 | 15.02 | 15.16 | 15.02 | 2764 |
| 1734543000 | 15.12 | 0.1 | 0.67 | 15.14 | 15.32 | 15.06 | 4565 |
| 1734456600 | 15.02 | -0.06 | -0.40 | 15.2 | 15.5 | 15.02 | 17701 |
| 1734370200 | 15.08 | 0.08 | 0.53 | 15.1 | 15.28 | 15.02 | 7094 |
| 1734111000 | 15 | -0.18 | -1.19 | 15.26 | 15.26 | 14.96 | 4523 |
| 1734024600 | 15.18 | 0.04 | 0.26 | 15.2 | 15.26 | 15.14 | 8336 |
| 1733938200 | 15.14 | -0.04 | -0.26 | 15.18 | 15.42 | 15.14 | 2575 |
| 1733851800 | 15.18 | -0.1 | -0.65 | 15.28 | 15.3 | 15.18 | 3708 |
| 1733765400 | 15.28 | 0.28 | 1.87 | 15.1 | 15.52 | 15.1 | 6844 |
| 1733506200 | 15 | 0 | 0.00 | 15.04 | 15.08 | 14.9 | 1947 |
| 1733419800 | 15 | -0.08 | -0.53 | 15.04 | 15.18 | 14.92 | 2888 |
| 1733333400 | 15.08 | 0.22 | 1.48 | 14.86 | 15.08 | 14.42 | 12248 |
| 1733247000 | 14.86 | -0.6 | -3.88 | 15.5 | 15.58 | 14.58 | 17044 |
| 1733160600 | 15.46 | -0.06 | -0.39 | 15.44 | 15.6 | 15.02 | 15963 |
| 1732901400 | 15.52 | -0.24 | -1.52 | 15.76 | 15.92 | 15.52 | 4183 |
| 1732815000 | 15.76 | 0.2 | 1.29 | 15.56 | 15.76 | 15.5 | 3411 |
| 1732728600 | 15.56 | 0.02 | 0.13 | 15.58 | 15.74 | 15.4 | 5241 |
| 1732642200 | 15.54 | -0.46 | -2.88 | 16 | 16 | 15.4 | 20847 |
| 1732555800 | 16 | -0.14 | -0.87 | 16.26 | 16.64 | 15.94 | 32516 |
| 1732296600 | 16.14 | 0.54 | 3.46 | 15.64 | 16.3 | 15.6 | 5634 |
| 1732210200 | 15.6 | -0.06 | -0.38 | 15.58 | 15.6 | 15.46 | 4700 |
| 1732123800 | 15.66 | 0.08 | 0.51 | 15.58 | 15.66 | 15.4 | 3291 |
| 1732037400 | 15.58 | -0.42 | -2.63 | 16 | 16 | 15.4 | 12823 |
| 1731951000 | 16 | 0.3 | 1.91 | 15.7 | 16.1 | 15.7 | 3345 |
| 1731691800 | 15.7 | -0.32 | -2.00 | 16 | 16.079999 | 15.56 | 11971 |
| 1731605400 | 16.02 | 0.64 | 4.16 | 15.66 | 16.04 | 15.5 | 9844 |
| 1731519000 | 15.38 | 0 | 0.00 | 15.38 | 15.38 | 15.38 | 0 |
| 1731432600 | 15.38 | -0.22 | -1.41 | 15.56 | 15.6 | 15.38 | 4691 |
| 1731346200 | 15.6 | -0.14 | -0.89 | 15.74 | 15.76 | 15.3 | 11332 |
| 1731087000 | 15.74 | -1.12 | -6.64 | 16.86 | 16.86 | 15.74 | 13203 |
| 1731000600 | 16.86 | -0.92 | -5.17 | 17.76 | 17.82 | 16.5 | 10827 |
| 1730914200 | 17.78 | 0.06 | 0.34 | 17.7 | 17.88 | 17.6 | 21439 |
| 1730827800 | 17.72 | -0.12 | -0.67 | 17.84 | 17.96 | 17.72 | 2297 |
| 1730741400 | 17.84 | 0.14 | 0.79 | 17.7 | 17.86 | 17.7 | 5769 |
| 1730482200 | 17.7 | -0.2 | -1.12 | 18 | 18 | 17.68 | 2901 |
| 1730395800 | 17.9 | -0.12 | -0.67 | 18.02 | 18.06 | 17.9 | 5069 |
| 1730309400 | 18.02 | -1.38 | -7.11 | 19 | 19.04 | 17.8 | 18449 |
| 1730223000 | 19.4 | 0.4 | 2.11 | 19.02 | 19.4 | 18.94 | 16212 |
| 1730136600 | 19 | 0.48 | 2.59 | 18.68 | 19.1 | 18.68 | 8787 |
| 1729873800 | 18.52 | 0.38 | 2.09 | 18.16 | 18.68 | 18.1 | 6236 |
| 1729787400 | 18.14 | 0.04 | 0.22 | 18.16 | 18.18 | 18.04 | 4695 |
| 1729701000 | 18.1 | 0.12 | 0.67 | 18.02 | 18.16 | 17.94 | 5876 |
| 1729614600 | 17.98 | 0.1 | 0.56 | 17.96 | 18.1 | 17.84 | 6004 |
| 1729528200 | 17.88 | 0.24 | 1.36 | 17.66 | 17.92 | 17.5 | 11596 |
| 1729269000 | 17.64 | -0.12 | -0.68 | 17.72 | 17.8 | 17.5 | 6238 |
| 1729182600 | 17.76 | 0.56 | 3.26 | 17.24 | 17.78 | 17.18 | 4837 |
| 1729096200 | 17.2 | 0.02 | 0.12 | 17.2 | 17.24 | 17.06 | 8299 |
| 1729009800 | 17.18 | -0.1 | -0.58 | 17.2 | 17.46 | 17.12 | 8373 |
| 1728923400 | 17.28 | 0.28 | 1.65 | 17.2 | 17.3 | 16.9 | 16344 |
| 1728664200 | 17 | 0.68 | 4.17 | 16.88 | 17 | 16.7 | 10945 |
| 1728577800 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
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
