Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.53392330383 | 16.95 | 17.39 | 16.85 | 14650 | 17.2014919 | DE |
| 4 | 0.03 | 0.174621653085 | 17.18 | 17.39 | 16.5 | 8317 | 17.07890699 | DE |
| 12 | 0.21 | 1.23529411765 | 17 | 17.39 | 16.5 | 7282 | 17.08335615 | DE |
| 26 | 0.25 | 1.47405660377 | 16.96 | 17.39 | 15.95 | 11193 | 17.02355976 | DE |
| 52 | 4.09 | 31.1737804878 | 13.12 | 17.39 | 10.71 | 30114 | 15.25593609 | DE |
| 156 | 0.82 | 5.00305064063 | 16.39 | 24.78 | 10.71 | 255116 | 17.59186773 | DE |
| 260 | -4.29 | -19.9534883721 | 21.5 | 25.55 | 10.71 | 352434 | 17.5607496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 17.12 | -0.1 | -0.58 | 17.22 | 17.28 | 17.12 | 14800 |
| 1732570020 | 17.22 | -0.09 | -0.52 | 17.26 | 17.36 | 17.22 | 21117 |
| 1732310820 | 17.309999 | 0.35 | 2.06 | 16.91 | 17.39 | 16.91 | 27979 |
| 1732224420 | 16.96 | -0.01 | -0.06 | 16.97 | 17.04 | 16.85 | 5530 |
| 1732138020 | 16.97 | 0.02 | 0.12 | 16.95 | 17.05 | 16.95 | 3824 |
| 1732051620 | 16.95 | 0 | 0.00 | 16.95 | 17.02 | 16.95 | 1801 |
| 1731965220 | 16.95 | 0.02 | 0.12 | 16.76 | 17.04 | 16.76 | 7508 |
| 1731705960 | 16.93 | -0.08 | -0.47 | 16.98 | 17.05 | 16.93 | 3272 |
| 1731619560 | 17.01 | 0.15 | 0.89 | 16.86 | 17.05 | 16.86 | 8458 |
| 1731533160 | 16.86 | -0.12 | -0.71 | 16.98 | 17.05 | 16.86 | 3692 |
| 1731446820 | 16.98 | -0.02 | -0.12 | 17 | 17.07 | 16.98 | 4141 |
| 1731360420 | 17 | 0.05 | 0.29 | 16.97 | 17.07 | 16.97 | 7139 |
| 1731101220 | 16.95 | 0 | 0.00 | 16.989999 | 17.1 | 16.87 | 22279 |
| 1731014760 | 16.95 | 0.04 | 0.24 | 16.5 | 17.09 | 16.5 | 11366 |
| 1730928360 | 16.91 | -0.13 | -0.76 | 17.04 | 17.1 | 16.91 | 6945 |
| 1730841960 | 17.04 | -0.04 | -0.23 | 17.09 | 17.12 | 17.04 | 2246 |
| 1730755560 | 17.079999 | -0.03 | -0.18 | 17.11 | 17.14 | 17.04 | 3900 |
| 1730496360 | 17.11 | -0.05 | -0.29 | 17.13 | 17.19 | 17.11 | 3701 |
| 1730409960 | 17.16 | -0.01 | -0.06 | 17.17 | 17.17 | 17.16 | 5516 |
| 1730323560 | 17.17 | 0 | 0.00 | 17.18 | 17.18 | 17.17 | 1127 |
| 1730237160 | 17.17 | 0 | 0.00 | 17.17 | 17.21 | 17.17 | 6088 |
| 1730150760 | 17.17 | -0.09 | -0.52 | 17.23 | 17.28 | 17.17 | 9336 |
| 1729888020 | 17.26 | 0.09 | 0.52 | 17.17 | 17.26 | 17.17 | 5152 |
| 1729801560 | 17.17 | 0.02 | 0.12 | 17.11 | 17.239999 | 17.11 | 4372 |
| 1729715160 | 17.149999 | 0.03 | 0.18 | 17.2 | 17.239999 | 17.149999 | 3457 |
| 1729628760 | 17.12 | -0.03 | -0.17 | 17.149999 | 17.22 | 17.12 | 3694 |
| 1729542360 | 17.149999 | 0.11 | 0.65 | 17.03 | 17.239999 | 17.03 | 4219 |
| 1729283160 | 17.04 | -0.11 | -0.64 | 17.149999 | 17.239999 | 17.03 | 3171 |
| 1729196760 | 17.149999 | 0 | 0.00 | 17.149999 | 17.2 | 17.149999 | 2363 |
| 1729110360 | 17.149999 | 0 | 0.00 | 17.16 | 17.22 | 17.149999 | 6655 |
| 1729023960 | 17.149999 | 0.03 | 0.18 | 17.19 | 17.25 | 17.12 | 6112 |
| 1728937620 | 17.12 | 0 | 0.00 | 17.12 | 17.2 | 17.12 | 5878 |
| 1728678360 | 17.12 | -0.02 | -0.12 | 17.14 | 17.16 | 17.12 | 1451 |
| 1728591960 | 17.14 | 0.03 | 0.18 | 17.11 | 17.17 | 17.11 | 5367 |
| 1728505560 | 17.11 | 0.07 | 0.41 | 17.079999 | 17.16 | 17.079999 | 1180 |
| 1728419160 | 17.04 | 0.02 | 0.12 | 17.01 | 17.21 | 17.01 | 3216 |
| 1728332760 | 17.02 | -0.03 | -0.18 | 17.05 | 17.1 | 17.02 | 3979 |
| 1728073560 | 17.05 | -0.01 | -0.06 | 17.059999 | 17.09 | 17.05 | 3499 |
| 1727987220 | 17.059999 | 0.01 | 0.06 | 17.05 | 17.13 | 17.05 | 1229 |
| 1727900820 | 17.05 | -0.06 | -0.35 | 17.11 | 17.14 | 17.05 | 3638 |
| 1727814420 | 17.11 | 0.05 | 0.29 | 17.059999 | 17.12 | 17.059999 | 1097 |
| 1727728020 | 17.059999 | -0.15 | -0.87 | 17.2 | 17.309999 | 17.01 | 5608 |
| 1727468760 | 17.21 | -0.05 | -0.29 | 17.39 | 17.39 | 17.2 | 6130 |
| 1727382360 | 17.26 | 0.2 | 1.17 | 17.059999 | 17.309999 | 17.059999 | 22035 |
| 1727295960 | 17.059999 | 0.04 | 0.24 | 17 | 17.23 | 16.98 | 10538 |
| 1727209560 | 17.02 | 0.02 | 0.12 | 17.03 | 17.059999 | 17 | 4123 |
| 1727123160 | 17 | -0.03 | -0.18 | 17 | 17.079999 | 17 | 11534 |
| 1726864020 | 17.03 | -0.1 | -0.58 | 17.13 | 17.149999 | 17.02 | 5814 |
| 1726777560 | 17.13 | 0.11 | 0.65 | 17.02 | 17.13 | 17.02 | 11204 |
| 1726691220 | 17.02 | 0 | 0.00 | 17.02 | 17.09 | 17.02 | 4050 |
| 1726604760 | 17.02 | -0.04 | -0.23 | 17.14 | 17.149999 | 17 | 22920 |
| 1726518420 | 17.059999 | 0.05 | 0.29 | 17 | 17.149999 | 17 | 13818 |
| 1726259160 | 17.01 | -0.04 | -0.23 | 17.07 | 17.07 | 17 | 2578 |
| 1726172760 | 17.05 | 0.01 | 0.06 | 17.01 | 17.1 | 17.01 | 12089 |
| 1726086360 | 17.04 | 0.03 | 0.18 | 17.01 | 17.04 | 17.01 | 7914 |
| 1725999960 | 17.01 | 0.02 | 0.12 | 16.989999 | 17.03 | 16.989999 | 10966 |
| 1725913620 | 16.989999 | -0.03 | -0.18 | 17.02 | 17.05 | 16.989999 | 15205 |
| 1725654360 | 17.02 | 0.03 | 0.18 | 17.02 | 17.04 | 17.02 | 5370 |
| 1725567960 | 16.989999 | -0.03 | -0.18 | 17.02 | 17.03 | 16.989999 | 9054 |
| 1725481560 | 17.02 | 0.02 | 0.12 | 17 | 17.02 | 17 | 4464 |
| 1725395160 | 17 | 0.03 | 0.18 | 16.989999 | 17.02 | 16.989999 | 13303 |
| 1725308760 | 16.97 | -0.03 | -0.18 | 17.01 | 17.03 | 16.97 | 2479 |
| 1725049560 | 17 | -0.01 | -0.06 | 17.03 | 17.04 | 17 | 21191 |
| 1724963160 | 17.01 | 0 | 0.00 | 17.01 | 17.059999 | 17.01 | 7784 |
| 1724876760 | 17.01 | 0 | 0.00 | 17.01 | 17.059999 | 17.01 | 4888 |
| 1724790420 | 17.01 | 0.01 | 0.06 | 17.01 | 17.05 | 17.01 | 8620 |
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
