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 | 1.22 | 5.52536231884 | 22.08 | 23.56 | 22.02 | 3024 | 23.16884259 | DE |
| 4 | 0.9 | 4.01785714286 | 22.4 | 24.6 | 21.96 | 9036 | 23.42147085 | DE |
| 12 | -0.6 | -2.51046025105 | 23.9 | 26.6 | 21.52 | 5215 | 23.58348521 | DE |
| 26 | -8.46 | -26.637279597 | 31.76 | 31.76 | 21.52 | 3253 | 24.45944829 | DE |
| 52 | 1.08 | 4.8604860486 | 22.22 | 34.34 | 21.52 | 2690 | 25.81134978 | DE |
| 156 | 0.92 | 4.11081322609 | 22.38 | 34.34 | 19.649999 | 2464 | 25.18054727 | DE |
| 260 | 0.92 | 4.11081322609 | 22.38 | 34.34 | 19.649999 | 2464 | 25.18054727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 23.32 | -0.2 | -0.85 | 23.56 | 23.56 | 23.18 | 1274 |
| 1733866020 | 23.52 | 0.16 | 0.68 | 23.3 | 23.52 | 23.04 | 1436 |
| 1733779620 | 23.36 | 0.28 | 1.21 | 23.06 | 23.42 | 23.02 | 2230 |
| 1733520420 | 23.08 | 0.06 | 0.26 | 22.72 | 23.08 | 22.72 | 6535 |
| 1733434020 | 23.02 | 0.9 | 4.07 | 22.08 | 23.02 | 22.02 | 3645 |
| 1733347620 | 22.12 | 0 | 0.00 | 22.32 | 22.46 | 21.96 | 16284 |
| 1733261220 | 22.12 | -0.24 | -1.07 | 22.24 | 22.4 | 22 | 1093 |
| 1733174820 | 22.36 | -0.38 | -1.67 | 22.56 | 22.56 | 22.18 | 1643 |
| 1732915620 | 22.74 | -0.12 | -0.52 | 22.74 | 22.84 | 22.64 | 1255 |
| 1732829220 | 22.86 | -0.02 | -0.09 | 22.72 | 22.86 | 22.72 | 517 |
| 1732742820 | 22.88 | 0.34 | 1.51 | 22.4 | 22.88 | 22.24 | 3408 |
| 1732656420 | 22.54 | -0.48 | -2.09 | 23.06 | 23.06 | 22.48 | 1347 |
| 1732570020 | 23.02 | -0.2 | -0.86 | 23.32 | 23.46 | 22.98 | 6157 |
| 1732310820 | 23.22 | 0.08 | 0.35 | 23.14 | 23.46 | 22.78 | 2895 |
| 1732224420 | 23.14 | 0.16 | 0.70 | 22.94 | 23.14 | 22.76 | 27425 |
| 1732138020 | 22.98 | -1.56 | -6.36 | 24.28 | 24.3 | 22.68 | 38387 |
| 1732051620 | 24.54 | 1.86 | 8.20 | 22.76 | 24.6 | 22.52 | 58490 |
| 1731965220 | 22.68 | 0.16 | 0.71 | 22.64 | 22.78 | 22.38 | 3957 |
| 1731705960 | 22.52 | -0.12 | -0.53 | 22.68 | 22.7 | 22.38 | 2194 |
| 1731619560 | 22.64 | 0.18 | 0.80 | 22.4 | 22.76 | 22.4 | 553 |
| 1731533160 | 22.46 | -0.84 | -3.61 | 23.24 | 23.24 | 22.22 | 6352 |
| 1731446820 | 23.3 | 0.08 | 0.34 | 23 | 23.78 | 22.9 | 2279 |
| 1731360420 | 23.22 | 0.5 | 2.20 | 22.82 | 23.26 | 22.7 | 4430 |
| 1731101220 | 22.72 | -0.28 | -1.22 | 22.88 | 23.02 | 22.56 | 3217 |
| 1731014760 | 23 | 0.7 | 3.14 | 22.26 | 23 | 22.14 | 5864 |
| 1730928360 | 22.3 | -0.38 | -1.68 | 22.08 | 22.38 | 21.52 | 11593 |
| 1730841960 | 22.68 | 0.08 | 0.35 | 22.74 | 22.74 | 22.22 | 2848 |
| 1730755560 | 22.6 | 0.2 | 0.89 | 22.6 | 22.64 | 22.3 | 9807 |
| 1730496360 | 22.4 | -0.36 | -1.58 | 22.72 | 22.82 | 22.22 | 4320 |
| 1730409960 | 22.76 | -2.38 | -9.47 | 24.5 | 24.5 | 22.42 | 13709 |
| 1730323560 | 25.14 | 0.1 | 0.40 | 24.96 | 25.14 | 24.78 | 932 |
| 1730237160 | 25.04 | -0.04 | -0.16 | 25.26 | 25.3 | 24.82 | 1356 |
| 1730150760 | 25.08 | 0.04 | 0.16 | 25.26 | 25.48 | 24.94 | 1511 |
| 1729888020 | 25.04 | -0.06 | -0.24 | 25.08 | 25.14 | 24.74 | 1986 |
| 1729801560 | 25.1 | 0.08 | 0.32 | 25.04 | 25.2 | 24.9 | 4765 |
| 1729715160 | 25.02 | -0.02 | -0.08 | 24.92 | 25.16 | 24.76 | 3101 |
| 1729628760 | 25.04 | 0.06 | 0.24 | 24.84 | 25.04 | 24.72 | 2945 |
| 1729542360 | 24.98 | -0.08 | -0.32 | 25.22 | 25.32 | 24.92 | 3554 |
| 1729283160 | 25.06 | 0.12 | 0.48 | 24.98 | 25.22 | 24.98 | 652 |
| 1729196760 | 24.94 | 0.1 | 0.40 | 25 | 25.28 | 24.86 | 1590 |
| 1729110360 | 24.84 | 0.04 | 0.16 | 24.8 | 25.08 | 24.74 | 1278 |
| 1729023960 | 24.8 | -0.24 | -0.96 | 25.12 | 25.12 | 24.8 | 1529 |
| 1728937620 | 25.04 | -0.44 | -1.73 | 25.46 | 25.66 | 24.92 | 4244 |
| 1728678360 | 25.48 | 0.08 | 0.31 | 25.48 | 25.48 | 25.18 | 1840 |
| 1728591960 | 25.4 | 0.08 | 0.32 | 25.26 | 25.4 | 25.1 | 624 |
| 1728505560 | 25.32 | -0.16 | -0.63 | 25.42 | 25.42 | 25.14 | 524 |
| 1728419160 | 25.48 | -1.04 | -3.92 | 26.6 | 26.6 | 25.32 | 1735 |
| 1728332760 | 26.52 | 1.54 | 6.16 | 25.18 | 26.52 | 25.18 | 6113 |
| 1728073560 | 24.98 | 0.88 | 3.65 | 24.16 | 24.98 | 24.16 | 3929 |
| 1727987220 | 24.1 | -0.1 | -0.41 | 24.04 | 24.1 | 23.84 | 1867 |
| 1727900820 | 24.2 | -0.68 | -2.73 | 24.38 | 24.58 | 24.1 | 1130 |
| 1727814420 | 24.88 | 0.16 | 0.65 | 24.76 | 24.88 | 24.18 | 1935 |
| 1727728020 | 24.72 | 0.3 | 1.23 | 24.54 | 24.72 | 24.12 | 2402 |
| 1727468760 | 24.42 | -0.04 | -0.16 | 24.46 | 24.58 | 24.08 | 1872 |
| 1727382360 | 24.46 | 0.7 | 2.95 | 23.96 | 24.56 | 23.96 | 2447 |
| 1727295960 | 23.76 | -0.18 | -0.75 | 23.98 | 23.98 | 23.64 | 5525 |
| 1727209560 | 23.94 | -0.1 | -0.42 | 24.16 | 24.44 | 23.94 | 1555 |
| 1727123160 | 24.04 | 0.24 | 1.01 | 23.94 | 24.08 | 23.76 | 1779 |
| 1726864020 | 23.8 | -0.5 | -2.06 | 24.14 | 24.16 | 23.8 | 2626 |
| 1726777560 | 24.3 | 0.68 | 2.88 | 23.9 | 24.3 | 23.9 | 432 |
| 1726691220 | 23.62 | -0.32 | -1.34 | 23.98 | 23.98 | 23.62 | 928 |
| 1726604760 | 23.94 | 0.44 | 1.87 | 23.82 | 23.96 | 23.3 | 1867 |
| 1726518420 | 23.5 | 0.12 | 0.51 | 23.5 | 24.96 | 23.36 | 2400 |
| 1726259160 | 23.38 | 0.08 | 0.34 | 23.38 | 23.52 | 23.16 | 1822 |
| 1726172760 | 23.3 | 0.06 | 0.26 | 23.44 | 23.6 | 22.88 | 3926 |
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
