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 | -0.43 | -2.76705276705 | 15.54 | 17.175 | 13.71 | 80546 | 15.42319511 | DE |
| 4 | 0.115 | 0.766922307436 | 14.995 | 19.149999 | 13.305 | 68718 | 16.10142729 | DE |
| 12 | 1.595 | 11.8017018128 | 13.515 | 19.985 | 12.895 | 72733 | 15.99412408 | DE |
| 26 | 6.11 | 67.8888888889 | 9 | 22.6 | 5.88 | 87603 | 15.06170268 | DE |
| 52 | 11.162 | 282.725430598 | 3.948 | 22.6 | 3.3225 | 75827 | 14.32012805 | DE |
| 156 | 11.162 | 282.725430598 | 3.948 | 22.6 | 3.3225 | 75827 | 14.32012805 | DE |
| 260 | 11.162 | 282.725430598 | 3.948 | 22.6 | 3.3225 | 75827 | 14.32012805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 14.725 | -0.43 | -2.81 | 14.175 | 14.825 | 13.71 | 121620 |
| 1720124820 | 15.15 | 0.17 | 1.10 | 15.13 | 15.285 | 14.365 | 85434 |
| 1720038420 | 14.985 | -0.82 | -5.16 | 15.88 | 15.88 | 14.795 | 58818 |
| 1719952020 | 15.8 | -0.92 | -5.47 | 16.829999 | 16.835 | 15.71 | 46741 |
| 1719865620 | 16.715 | 1.86 | 12.52 | 15.54 | 17.175 | 15.18 | 90119 |
| 1719606420 | 14.855 | -0.24 | -1.56 | 15.425 | 15.465 | 14.74 | 25334 |
| 1719520020 | 15.09 | 0.1 | 0.67 | 15.095 | 15.76 | 14.795 | 17118 |
| 1719433620 | 14.99 | -0.38 | -2.47 | 15.565 | 16.045 | 14.915 | 29188 |
| 1719347160 | 15.37 | -0.06 | -0.36 | 16 | 16.2 | 15.255 | 19920 |
| 1719260820 | 15.425 | -0.9 | -5.54 | 16 | 16.085 | 15.085 | 30544 |
| 1719001620 | 16.329999 | -1.71 | -9.48 | 17.605 | 17.899999 | 16.16 | 28066 |
| 1718915160 | 18.04 | 0.39 | 2.21 | 17.995 | 19.149999 | 17.64 | 98530 |
| 1718828820 | 17.649999 | -0.41 | -2.27 | 18.235 | 18.715 | 17.5 | 14151 |
| 1718742360 | 18.059999 | 0.28 | 1.57 | 17.815 | 18.2 | 17.024999 | 66694 |
| 1718656020 | 17.78 | 1.39 | 8.48 | 17.015 | 18.02 | 15.73 | 126883 |
| 1718396820 | 16.39 | -0.33 | -1.94 | 16.54 | 17.515 | 16.16 | 79903 |
| 1718310420 | 16.715 | 0.7 | 4.40 | 15.74 | 16.91 | 15.25 | 83071 |
| 1718224020 | 16.01 | 1.17 | 7.85 | 14.895 | 16.695 | 14.465 | 180330 |
| 1718137620 | 14.845 | 0.29 | 1.99 | 14.51 | 14.845 | 13.305 | 120859 |
| 1718051220 | 14.555 | 0.05 | 0.38 | 14.995 | 14.995 | 14.4 | 51038 |
| 1717792020 | 14.5 | -0.41 | -2.72 | 15.365 | 16.555 | 14.435 | 98025 |
| 1717705620 | 14.905 | -0.17 | -1.09 | 15.145 | 15.605 | 14.865 | 55672 |
| 1717619220 | 15.07 | 0.29 | 1.96 | 15.295 | 15.355 | 14.375 | 66811 |
| 1717532820 | 14.78 | 0.56 | 3.90 | 14.5 | 15.315 | 14.115 | 106802 |
| 1717446420 | 14.225 | -0.58 | -3.89 | 15.275 | 15.7 | 14.115 | 94928 |
| 1717187220 | 14.8 | -0.3 | -1.99 | 15.42 | 15.505 | 14.35 | 50592 |
| 1717100820 | 15.1 | -0.8 | -5.00 | 15.89 | 16.5 | 15.04 | 73528 |
| 1717014420 | 15.895 | -0.54 | -3.29 | 16.37 | 16.7 | 15.7 | 43125 |
| 1716928020 | 16.434999 | -0.22 | -1.29 | 16.425 | 17.25 | 15.835 | 67365 |
| 1716841560 | 16.649999 | 0.45 | 2.78 | 16.42 | 17.079999 | 16.004999 | 19789 |
| 1716582420 | 16.2 | 0.4 | 2.53 | 15.805 | 16.675 | 15.52 | 37616 |
| 1716496020 | 15.8 | -1.05 | -6.23 | 17.46 | 17.67 | 15.53 | 52338 |
| 1716409620 | 16.85 | -0.06 | -0.35 | 16.954999 | 18.55 | 16.85 | 106751 |
| 1716323160 | 16.91 | 0.52 | 3.14 | 17.25 | 17.45 | 16.57 | 51257 |
| 1716236760 | 16.395 | 1.6 | 10.78 | 14.995 | 16.504999 | 14.5 | 61835 |
| 1715977620 | 14.8 | -0.4 | -2.63 | 15.445 | 16.17 | 14.765 | 59774 |
| 1715891220 | 15.2 | -0.48 | -3.06 | 15.465 | 15.955 | 15.18 | 71991 |
| 1715804820 | 15.68 | 1.49 | 10.50 | 14.495 | 15.76 | 14.015 | 98680 |
| 1715718420 | 14.19 | -0.21 | -1.46 | 14.25 | 14.77 | 13.855 | 46519 |
| 1715631960 | 14.4 | -0.19 | -1.30 | 14.745 | 15.855 | 14.34 | 81553 |
| 1715372820 | 14.59 | -1.17 | -7.42 | 16.39 | 16.649999 | 14.58 | 62677 |
| 1715286420 | 15.76 | 0.4 | 2.57 | 14.805 | 16.149999 | 14.805 | 23064 |
| 1715200020 | 15.365 | -0.1 | -0.61 | 15.375 | 15.47 | 14.3 | 23452 |
| 1715113620 | 15.46 | -0.67 | -4.15 | 16.3 | 16.695 | 15.15 | 25076 |
| 1715027220 | 16.129999 | 1.07 | 7.14 | 15.45 | 16.96 | 15.305 | 61030 |
| 1714768020 | 15.055 | 0.21 | 1.38 | 15.015 | 16.1 | 14.755 | 34064 |
| 1714681560 | 14.85 | -0.54 | -3.51 | 15.085 | 15.38 | 14.405 | 42488 |
| 1714508820 | 15.39 | -1.41 | -8.39 | 17.095 | 17.28 | 15.39 | 47334 |
| 1714422420 | 16.8 | -1.08 | -6.04 | 17.675 | 17.675 | 16.2 | 41242 |
| 1714163220 | 17.88 | -0.39 | -2.11 | 18.055 | 18.38 | 17.315 | 48969 |
| 1714076820 | 18.265 | -0.11 | -0.60 | 18.105 | 18.38 | 16.905 | 83385 |
| 1713990420 | 18.375 | -1.02 | -5.23 | 19.465 | 19.985 | 18.024999 | 129334 |
| 1713903960 | 19.39 | 1.45 | 8.05 | 17.895 | 19.585 | 17.405 | 133356 |
| 1713817560 | 17.945 | 1.89 | 11.77 | 16.845 | 17.97 | 16.1 | 207820 |
| 1713558420 | 16.055 | 0.68 | 4.42 | 14.995 | 16.84 | 14.605 | 277852 |
| 1713472020 | 15.375 | 1.35 | 9.59 | 14.26 | 16.015 | 13.965 | 97385 |
| 1713385620 | 14.03 | 0.33 | 2.45 | 13.98 | 14.445 | 13.4 | 51159 |
| 1713299220 | 13.695 | -0.18 | -1.30 | 13.7 | 13.965 | 12.895 | 50347 |
| 1713212820 | 13.875 | -0.11 | -0.75 | 13.515 | 14.745 | 13.425 | 131926 |
| 1712953620 | 13.98 | -0.77 | -5.22 | 14.895 | 15.095 | 13.745 | 63552 |
| 1712867220 | 14.75 | 0.69 | 4.91 | 14.44 | 14.87 | 13.75 | 50310 |
| 1712780760 | 14.06 | -0.1 | -0.67 | 14.345 | 14.58 | 13.54 | 86851 |
| 1712694360 | 14.155 | -0.01 | -0.04 | 14.195 | 14.415 | 13.69 | 26277 |
| 1712607960 | 14.16 | -0.28 | -1.94 | 15.095 | 15.81 | 14.03 | 116805 |
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
