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 | 0 | 18.5 | 19 | 18.3 | 863 | 18.44058353 | DE |
| 4 | 0.2 | 1.09289617486 | 18.3 | 19.7 | 17.6 | 1428 | 18.49856802 | DE |
| 12 | -0.8 | -4.14507772021 | 19.3 | 19.899999 | 16.7 | 1098 | 18.43502781 | DE |
| 26 | -3.5 | -15.9090909091 | 22 | 22.6 | 16.7 | 1233 | 19.38768866 | DE |
| 52 | -6.7 | -26.5873015873 | 25.2 | 26.4 | 16.7 | 1235 | 21.61609463 | DE |
| 156 | -0.9 | -4.63917525773 | 19.4 | 29.8 | 16.7 | 1418 | 22.70419587 | DE |
| 260 | -1.8 | -8.86699507389 | 20.3 | 29.8 | 11.8 | 1682 | 20.19023435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 18.3 | 0 | 0.00 | 18.7 | 18.7 | 18.3 | 300 |
| 1731619560 | 18.3 | -0.2 | -1.08 | 18.399999 | 18.399999 | 18.3 | 816 |
| 1731533160 | 18.5 | 0.1 | 0.54 | 18.399999 | 18.7 | 18.399999 | 920 |
| 1731446820 | 18.399999 | 0.1 | 0.55 | 18.5 | 18.8 | 18.399999 | 905 |
| 1731360420 | 18.3 | -0.4 | -2.14 | 18.6 | 19 | 18.3 | 845 |
| 1731101220 | 18.7 | 0.2 | 1.08 | 18.5 | 18.8 | 18.5 | 831 |
| 1731014760 | 18.5 | -0.8 | -4.15 | 19.7 | 19.7 | 18.1 | 6060 |
| 1730928360 | 19.3 | 0.1 | 0.52 | 19.2 | 19.7 | 19.2 | 850 |
| 1730841960 | 19.2 | -0.2 | -1.03 | 19.399999 | 19.6 | 19.2 | 340 |
| 1730755560 | 19.399999 | 0.3 | 1.57 | 18.899999 | 19.6 | 18.899999 | 3484 |
| 1730496360 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 18.8 | 483 |
| 1730409960 | 19.1 | 0.8 | 4.37 | 18.399999 | 19.1 | 18.399999 | 1110 |
| 1730323560 | 18.3 | 0.4 | 2.23 | 17.8 | 18.5 | 17.8 | 5584 |
| 1730237160 | 17.899999 | 0.2 | 1.13 | 17.8 | 17.899999 | 17.6 | 951 |
| 1730150760 | 17.7 | -0.2 | -1.12 | 18.2 | 18.2 | 17.7 | 1949 |
| 1729888020 | 17.899999 | 0.2 | 1.13 | 18 | 18 | 17.6 | 989 |
| 1729801560 | 17.7 | -0.2 | -1.12 | 18.1 | 18.1 | 17.7 | 270 |
| 1729715160 | 17.899999 | -0.1 | -0.56 | 17.899999 | 18.2 | 17.899999 | 385 |
| 1729628760 | 18 | -0.3 | -1.64 | 18.2 | 18.2 | 17.899999 | 695 |
| 1729542360 | 18.3 | -0.1 | -0.54 | 18.1 | 18.3 | 18 | 493 |
| 1729283160 | 18.399999 | 0.3 | 1.66 | 18.3 | 18.399999 | 17.899999 | 607 |
| 1729196760 | 18.1 | 0.3 | 1.69 | 18.1 | 18.6 | 17.899999 | 1442 |
| 1729110360 | 17.8 | -0.8 | -4.30 | 18 | 18 | 17.8 | 890 |
| 1729023960 | 18.6 | -0.2 | -1.06 | 19.1 | 19.1 | 18.6 | 972 |
| 1728937620 | 18.8 | -0.7 | -3.59 | 18.899999 | 18.899999 | 18.8 | 725 |
| 1728678360 | 19.5 | 0.4 | 2.09 | 19.2 | 19.5 | 19 | 700 |
| 1728591960 | 19.1 | 0.2 | 1.06 | 19.1 | 19.1 | 19.1 | 150 |
| 1728505560 | 18.899999 | -0.2 | -1.05 | 19.1 | 19.1 | 18.899999 | 65 |
| 1728419160 | 19.1 | 0.2 | 1.06 | 19.1 | 19.1 | 19.1 | 10 |
| 1728332760 | 18.899999 | -0.3 | -1.56 | 18.899999 | 19.1 | 18.8 | 710 |
| 1728073560 | 19.2 | -0.4 | -2.04 | 19.2 | 19.2 | 19.2 | 670 |
| 1727987220 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 99 |
| 1727900820 | 19.6 | 0.2 | 1.03 | 19.6 | 19.6 | 19.399999 | 88 |
| 1727814420 | 19.399999 | 0.3 | 1.57 | 19.8 | 19.8 | 19.399999 | 62 |
| 1727728020 | 19.1 | 0.2 | 1.06 | 19.399999 | 19.5 | 19.1 | 432 |
| 1727468760 | 18.899999 | -0.1 | -0.53 | 19.1 | 19.3 | 18.899999 | 985 |
| 1727382360 | 19 | -0.3 | -1.55 | 19.3 | 19.3 | 19 | 972 |
| 1727295960 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727209560 | 19.3 | -0.1 | -0.52 | 19.399999 | 19.5 | 19.3 | 1696 |
| 1727123160 | 19.399999 | 0.6 | 3.19 | 18.8 | 19.6 | 18.8 | 1315 |
| 1726864020 | 18.8 | 0.1 | 0.53 | 18.399999 | 18.899999 | 18.399999 | 1440 |
| 1726777560 | 18.7 | 0.7 | 3.89 | 18.3 | 18.8 | 18.3 | 236 |
| 1726691220 | 18 | 0.8 | 4.65 | 17.5 | 18.2 | 17.5 | 1750 |
| 1726604760 | 17.2 | -0.3 | -1.71 | 17.5 | 17.8 | 17.2 | 760 |
| 1726518420 | 17.5 | 0 | 0.00 | 17.2 | 17.7 | 17.2 | 1106 |
| 1726259160 | 17.5 | 0.3 | 1.74 | 17.399999 | 17.5 | 16.7 | 5321 |
| 1726172760 | 17.2 | -0.5 | -2.82 | 17.7 | 17.899999 | 17.2 | 1606 |
| 1726086360 | 17.7 | -0.1 | -0.56 | 18.3 | 18.3 | 17.7 | 830 |
| 1725999960 | 17.8 | -0.6 | -3.26 | 18.1 | 18.3 | 17.7 | 893 |
| 1725913620 | 18.399999 | 0.3 | 1.66 | 18.399999 | 18.399999 | 18.1 | 673 |
| 1725654360 | 18.1 | 0 | 0.00 | 18.3 | 18.399999 | 18.1 | 662 |
| 1725567960 | 18.1 | -0.3 | -1.63 | 18.2 | 18.399999 | 18.1 | 1105 |
| 1725481560 | 18.399999 | 0.2 | 1.10 | 18.2 | 18.399999 | 18.2 | 241 |
| 1725395160 | 18.2 | -0.5 | -2.67 | 18.2 | 18.5 | 18.2 | 792 |
| 1725308760 | 18.7 | -0.2 | -1.06 | 18.899999 | 18.899999 | 18.1 | 1610 |
| 1725049560 | 18.899999 | -0.6 | -3.08 | 19 | 19 | 18.899999 | 2205 |
| 1724963160 | 19.5 | 0.5 | 2.63 | 19.399999 | 19.5 | 19.2 | 1005 |
| 1724876760 | 19 | -0.2 | -1.04 | 19.6 | 19.899999 | 19 | 870 |
| 1724790420 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19 | 200 |
| 1724704020 | 19.2 | 0 | 0.00 | 19.1 | 19.3 | 19.1 | 500 |
| 1724444820 | 19.2 | 0.2 | 1.05 | 19.3 | 19.399999 | 19.2 | 416 |
| 1724358420 | 19 | 0.2 | 1.06 | 19 | 19.5 | 19 | 1065 |
| 1724271960 | 18.8 | 0.5 | 2.73 | 18.1 | 18.8 | 18.1 | 1475 |
| 1724185560 | 18.3 | 0.1 | 0.55 | 18.2 | 18.3 | 18.2 | 115 |
| 1724099220 | 18.2 | -0.3 | -1.62 | 18.6 | 18.6 | 18.2 | 740 |
| 1723840020 | 18.5 | 0.4 | 2.21 | 18.5 | 18.5 | 18.1 | 430 |
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
