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 | -0.98 | -4.42238267148 | 22.16 | 22.16 | 20.739999 | 4060 | 21.68287556 | DE |
| 4 | -1.54 | -6.77816901408 | 22.72 | 22.86 | 20.739999 | 2224 | 21.74869377 | DE |
| 12 | 0.56 | 2.71580989331 | 20.62 | 24.5 | 20.1 | 2007 | 21.73847375 | DE |
| 26 | -4 | -15.8856235107 | 25.18 | 25.72 | 20.1 | 1888 | 22.31687768 | DE |
| 52 | -6.71 | -24.0588024381 | 27.89 | 30.83 | 20.1 | 2029 | 24.95921578 | DE |
| 156 | -19.18 | -47.5222993062 | 40.36 | 48.44 | 20.1 | 1023 | 25.64561711 | DE |
| 260 | -22.48 | -51.4887769125 | 43.66 | 48.44 | 20.1 | 1013 | 25.68384099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 21.22 | 0.16 | 0.76 | 20.98 | 21.239999 | 20.98 | 546 |
| 1732829220 | 21.059999 | 0.28 | 1.35 | 20.96 | 21.059999 | 20.82 | 419 |
| 1732742820 | 20.78 | -0.24 | -1.14 | 21.079999 | 21.12 | 20.739999 | 1444 |
| 1732656420 | 21.02 | -0.86 | -3.93 | 21.66 | 21.7 | 20.98 | 1988 |
| 1732570020 | 21.88 | -0.06 | -0.27 | 22.16 | 22.16 | 21.86 | 15905 |
| 1732310820 | 21.94 | 0.52 | 2.43 | 21.58 | 21.94 | 21.2 | 1508 |
| 1732224420 | 21.42 | -0.48 | -2.19 | 21.52 | 21.52 | 21.14 | 2623 |
| 1732138020 | 21.9 | -0.4 | -1.79 | 22.26 | 22.26 | 21.9 | 1479 |
| 1732051620 | 22.3 | 0.04 | 0.18 | 21.94 | 22.3 | 21.94 | 408 |
| 1731965220 | 22.26 | 0.1 | 0.45 | 22.12 | 22.52 | 22.12 | 1130 |
| 1731705960 | 22.16 | 0.44 | 2.03 | 21.54 | 22.18 | 21.54 | 2141 |
| 1731619560 | 21.72 | 0.72 | 3.43 | 21.02 | 21.8 | 21.02 | 1267 |
| 1731533160 | 21 | -0.18 | -0.85 | 21.28 | 21.28 | 20.86 | 2592 |
| 1731446820 | 21.18 | -0.98 | -4.42 | 21.72 | 21.72 | 21.18 | 1530 |
| 1731360420 | 22.16 | 0.44 | 2.03 | 21.8 | 22.18 | 21.8 | 1803 |
| 1731101220 | 21.72 | -0.38 | -1.72 | 22.1 | 22.1 | 21.7 | 506 |
| 1731014760 | 22.1 | 0.28 | 1.28 | 21.8 | 22.38 | 21.8 | 607 |
| 1730928360 | 21.82 | -0.56 | -2.50 | 22.56 | 22.62 | 21.7 | 4652 |
| 1730841960 | 22.38 | -0.24 | -1.06 | 22.54 | 22.54 | 22.34 | 465 |
| 1730755560 | 22.62 | -0.12 | -0.53 | 22.72 | 22.86 | 22.54 | 1474 |
| 1730496360 | 22.74 | 0.08 | 0.35 | 22.64 | 22.74 | 22.58 | 94 |
| 1730409960 | 22.66 | -0.3 | -1.31 | 22.78 | 22.84 | 22.48 | 1570 |
| 1730323560 | 22.96 | -0.26 | -1.12 | 23.14 | 23.32 | 22.96 | 923 |
| 1730237160 | 23.22 | 0.04 | 0.17 | 23.2 | 23.32 | 22.96 | 433 |
| 1730150760 | 23.18 | -0.9 | -3.74 | 24.2 | 24.28 | 22.96 | 3876 |
| 1729888020 | 24.08 | 2.06 | 9.36 | 21.98 | 24.5 | 21.98 | 7700 |
| 1729801560 | 22.02 | 0.26 | 1.19 | 21.88 | 22.34 | 21.88 | 1399 |
| 1729715160 | 21.76 | -0.58 | -2.60 | 22.28 | 22.46 | 21.72 | 1430 |
| 1729628760 | 22.34 | 0.28 | 1.27 | 22.26 | 22.34 | 22.12 | 1781 |
| 1729542360 | 22.06 | -0.4 | -1.78 | 22.52 | 22.52 | 22.02 | 1248 |
| 1729283160 | 22.46 | 0.34 | 1.54 | 22.5 | 22.52 | 22.44 | 369 |
| 1729196760 | 22.12 | -0.04 | -0.18 | 22.28 | 22.34 | 22.12 | 180 |
| 1729110360 | 22.16 | -0.02 | -0.09 | 22.1 | 22.36 | 21.82 | 1585 |
| 1729023960 | 22.18 | -0.2 | -0.89 | 22.38 | 22.38 | 22.18 | 140 |
| 1728937620 | 22.38 | 0.02 | 0.09 | 22.28 | 22.58 | 22.28 | 1683 |
| 1728678360 | 22.36 | 0.18 | 0.81 | 22.3 | 22.36 | 22.18 | 395 |
| 1728591960 | 22.18 | -0.04 | -0.18 | 22.18 | 22.18 | 22.04 | 965 |
| 1728505560 | 22.22 | 0.2 | 0.91 | 22.1 | 22.22 | 21.84 | 1072 |
| 1728419160 | 22.02 | -0.34 | -1.52 | 22.2 | 22.2 | 22 | 269 |
| 1728332760 | 22.36 | -0.24 | -1.06 | 22.68 | 22.68 | 22.32 | 1657 |
| 1728073560 | 22.6 | 0.62 | 2.82 | 22 | 22.6 | 22 | 2997 |
| 1727987220 | 21.98 | 0.48 | 2.23 | 21.96 | 22.14 | 21.96 | 325 |
| 1727900820 | 21.5 | -0.06 | -0.28 | 21.48 | 21.6 | 21.42 | 1255 |
| 1727814420 | 21.56 | 0.38 | 1.79 | 21.26 | 21.6 | 21.26 | 2342 |
| 1727728020 | 21.18 | -0.48 | -2.22 | 21.58 | 21.58 | 21.18 | 921 |
| 1727468760 | 21.66 | 0.54 | 2.56 | 21.5 | 21.7 | 21.5 | 1036 |
| 1727382360 | 21.12 | 0.62 | 3.02 | 21 | 21.14 | 20.98 | 381 |
| 1727295960 | 20.5 | 0 | 0.00 | 20.44 | 20.5 | 20.22 | 1166 |
| 1727209560 | 20.5 | -0.14 | -0.68 | 20.76 | 21.04 | 20.5 | 1699 |
| 1727123160 | 20.64 | -0.08 | -0.39 | 20.66 | 20.66 | 20.44 | 2064 |
| 1726864020 | 20.72 | -0.66 | -3.09 | 21.2 | 21.2 | 20.579999 | 2471 |
| 1726777560 | 21.38 | 0.3 | 1.42 | 21.52 | 21.62 | 21.32 | 2785 |
| 1726691220 | 21.079999 | -0.26 | -1.22 | 21.239999 | 21.28 | 21.079999 | 1171 |
| 1726604760 | 21.34 | 0.3 | 1.43 | 21.04 | 21.46 | 21.04 | 1333 |
| 1726518420 | 21.04 | -0.1 | -0.47 | 21.2 | 21.2 | 20.78 | 7042 |
| 1726259160 | 21.14 | 0.72 | 3.53 | 20.66 | 21.32 | 20.66 | 6877 |
| 1726172760 | 20.42 | -0.08 | -0.39 | 20.559999 | 20.559999 | 20.16 | 2048 |
| 1726086360 | 20.5 | 0.2 | 0.99 | 20.36 | 20.54 | 20.18 | 4334 |
| 1725999960 | 20.3 | 0.02 | 0.10 | 20.6 | 20.6 | 20.1 | 2486 |
| 1725913620 | 20.28 | -0.18 | -0.88 | 20.62 | 20.62 | 20.28 | 2412 |
| 1725654360 | 20.46 | -0.78 | -3.67 | 21.12 | 21.12 | 20.42 | 627 |
| 1725567960 | 21.239999 | 0.16 | 0.76 | 21.12 | 21.42 | 21.12 | 932 |
| 1725481560 | 21.079999 | -0.24 | -1.13 | 21.059999 | 21.2 | 20.94 | 6703 |
| 1725395160 | 21.32 | -0.64 | -2.91 | 21.94 | 21.94 | 21.28 | 1972 |
| 1725308760 | 21.96 | -0.3 | -1.35 | 22.16 | 22.16 | 21.5 | 1474 |
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
