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 | -0.25 | -1.20192307692 | 20.8 | 21.5 | 20.45 | 6616 | 21.05472066 | DE |
| 4 | -0.7 | -3.29411764706 | 21.25 | 21.7 | 19.5 | 9451 | 20.63432139 | DE |
| 12 | -0.75 | -3.52112676056 | 21.3 | 22.5 | 19.399999 | 8207 | 20.90984869 | DE |
| 26 | -2.65 | -11.4224137931 | 23.2 | 24.1 | 19.399999 | 6445 | 21.29155244 | DE |
| 52 | -1.35 | -6.16438356164 | 21.9 | 29.05 | 19.399999 | 6653 | 23.17865881 | DE |
| 156 | -12.95 | -38.6567164179 | 33.5 | 34.8 | 17.22 | 10908 | 24.36439057 | DE |
| 260 | -19.75 | -49.0074441687 | 40.3 | 40.3 | 17.22 | 13744 | 27.93120398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 20.45 | -0.4 | -1.92 | 20.8 | 20.8 | 20.45 | 4405 |
| 1736458020 | 20.85 | 0.4 | 1.96 | 20.7 | 20.899999 | 20.5 | 968 |
| 1736371620 | 20.45 | -0.65 | -3.08 | 21.149999 | 21.149999 | 20.45 | 7490 |
| 1736285220 | 21.1 | -0.25 | -1.17 | 21.3 | 21.3 | 21.05 | 2743 |
| 1736198820 | 21.35 | 0.5 | 2.40 | 20.899999 | 21.5 | 20.8 | 18164 |
| 1735939620 | 20.85 | 0.15 | 0.72 | 20.8 | 20.899999 | 20.6 | 3713 |
| 1735853220 | 20.7 | 0.5 | 2.48 | 20.2 | 20.85 | 20.2 | 8202 |
| 1735594020 | 20.2 | 0.15 | 0.75 | 20.1 | 20.25 | 19.899999 | 8987 |
| 1735334820 | 20.05 | 0.17 | 0.86 | 20.05 | 20.1 | 19.78 | 10731 |
| 1734989220 | 19.88 | -0.12 | -0.60 | 20 | 20.05 | 19.5 | 10013 |
| 1734730020 | 20 | -0.25 | -1.23 | 20.1 | 20.1 | 19.5 | 13017 |
| 1734643620 | 20.25 | -0.55 | -2.64 | 20.85 | 20.85 | 20.1 | 12580 |
| 1734557220 | 20.8 | -0.3 | -1.42 | 21.05 | 21.05 | 20.8 | 26839 |
| 1734470820 | 21.1 | -0.1 | -0.47 | 21.2 | 21.35 | 20.95 | 4636 |
| 1734384420 | 21.2 | -0.3 | -1.40 | 21.55 | 21.6 | 21.2 | 6926 |
| 1734125220 | 21.5 | 0.3 | 1.42 | 21.25 | 21.7 | 21.25 | 6758 |
| 1734038820 | 21.2 | -0.3 | -1.40 | 21.45 | 21.65 | 21.2 | 5306 |
| 1733952420 | 21.5 | -0.15 | -0.69 | 21.7 | 21.75 | 21.35 | 6124 |
| 1733866020 | 21.65 | -0.2 | -0.92 | 21.85 | 21.95 | 21.55 | 9902 |
| 1733779620 | 21.85 | 0.05 | 0.23 | 22 | 22.5 | 21.75 | 23849 |
| 1733520420 | 21.8 | -0.4 | -1.80 | 22.2 | 22.3 | 21.8 | 13130 |
| 1733434020 | 22.2 | 0.15 | 0.68 | 22.2 | 22.45 | 21.95 | 10339 |
| 1733347620 | 22.05 | 0.25 | 1.15 | 21.85 | 22.25 | 21.8 | 2276 |
| 1733261220 | 21.8 | 0.15 | 0.69 | 21.5 | 22 | 21.5 | 8377 |
| 1733174820 | 21.65 | -0.1 | -0.46 | 21.7 | 22.1 | 21.55 | 4318 |
| 1732915620 | 21.75 | 0.3 | 1.40 | 21.5 | 21.75 | 21.399999 | 2899 |
| 1732829220 | 21.45 | 0.15 | 0.70 | 21.35 | 21.55 | 21.35 | 3866 |
| 1732742820 | 21.3 | 0.25 | 1.19 | 21.399999 | 21.399999 | 21 | 4536 |
| 1732656420 | 21.05 | -0.55 | -2.55 | 21.7 | 21.7 | 21.05 | 3759 |
| 1732570020 | 21.6 | 0.4 | 1.89 | 21.35 | 21.75 | 21.25 | 4137 |
| 1732310820 | 21.2 | -0.15 | -0.70 | 21.149999 | 21.35 | 21.1 | 5269 |
| 1732224420 | 21.35 | 0.15 | 0.71 | 21.149999 | 21.35 | 21.1 | 10723 |
| 1732138020 | 21.2 | 0.3 | 1.44 | 20.8 | 21.3 | 20.8 | 11661 |
| 1732051620 | 20.899999 | 0.3 | 1.46 | 20.6 | 20.899999 | 20.45 | 8433 |
| 1731965220 | 20.6 | 0.15 | 0.73 | 20.55 | 20.7 | 20.35 | 8812 |
| 1731705960 | 20.45 | -0.2 | -0.97 | 20.75 | 20.75 | 20.2 | 20104 |
| 1731619560 | 20.649999 | -0.25 | -1.20 | 21 | 21 | 20.55 | 10471 |
| 1731533160 | 20.899999 | 0.05 | 0.24 | 20.85 | 21.05 | 20.8 | 5882 |
| 1731446820 | 20.85 | -0.15 | -0.71 | 21.1 | 21.1 | 20.75 | 4836 |
| 1731360420 | 21 | 0.5 | 2.44 | 20.45 | 21.399999 | 20.25 | 12236 |
| 1731101220 | 20.5 | 0.15 | 0.74 | 20.35 | 20.649999 | 20.05 | 5479 |
| 1731014760 | 20.35 | 0.53 | 2.67 | 19.98 | 20.5 | 19.8 | 4525 |
| 1730928360 | 19.82 | -0.53 | -2.60 | 20.1 | 20.2 | 19.54 | 7884 |
| 1730841960 | 20.35 | 0.37 | 1.85 | 20.05 | 20.35 | 19.899999 | 5954 |
| 1730755560 | 19.98 | -0.32 | -1.58 | 20.25 | 20.35 | 19.899999 | 6379 |
| 1730496360 | 20.3 | -0.25 | -1.22 | 20.6 | 20.649999 | 20.3 | 2294 |
| 1730409960 | 20.55 | 0.45 | 2.24 | 19.96 | 20.6 | 19.399999 | 13729 |
| 1730323560 | 20.1 | -0.45 | -2.19 | 20.45 | 20.45 | 19.84 | 16611 |
| 1730237160 | 20.55 | -0.2 | -0.96 | 20.75 | 20.95 | 20.399999 | 7335 |
| 1730150760 | 20.75 | -0.45 | -2.12 | 21.2 | 21.2 | 20.7 | 11350 |
| 1729888020 | 21.2 | -0.2 | -0.93 | 21.2 | 21.2 | 21.05 | 3278 |
| 1729801560 | 21.399999 | 0.4 | 1.90 | 21 | 21.45 | 21 | 4820 |
| 1729715160 | 21 | -0.45 | -2.10 | 21.399999 | 21.55 | 21 | 9185 |
| 1729628760 | 21.45 | 0.4 | 1.90 | 21.1 | 21.45 | 21.05 | 2887 |
| 1729542360 | 21.05 | -0.4 | -1.86 | 21.35 | 21.35 | 21 | 4573 |
| 1729283160 | 21.45 | 0.2 | 0.94 | 21.3 | 21.6 | 21.25 | 2106 |
| 1729196760 | 21.25 | -0.1 | -0.47 | 21.5 | 21.6 | 21.25 | 6389 |
| 1729110360 | 21.35 | 0.05 | 0.23 | 21.25 | 21.45 | 21 | 3340 |
| 1729023960 | 21.3 | 0.1 | 0.47 | 21.5 | 21.65 | 21.149999 | 3828 |
| 1728937620 | 21.2 | -0.5 | -2.30 | 21.55 | 21.85 | 21.2 | 11667 |
| 1728678360 | 21.7 | -0.4 | -1.81 | 21.95 | 22 | 21.55 | 4874 |
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
