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 | 1.222 | 7.57688492063 | 16.128 | 17.998 | 15.812 | 10595 | 17.55070822 | DE |
| 4 | 2.272 | 15.0683114471 | 15.078 | 17.998 | 15.032 | 6434 | 16.78392386 | DE |
| 12 | 1.732 | 11.0897682162 | 15.618 | 17.998 | 14.886 | 4161 | 16.21274549 | DE |
| 26 | -1.12 | -6.06388738495 | 18.47 | 19.284 | 14.886 | 3438 | 16.38881841 | DE |
| 52 | -4.34 | -20.0092208391 | 21.69 | 22.725 | 14.886 | 3536 | 17.73490118 | DE |
| 156 | -27.44 | -61.2636749274 | 44.79 | 49.53 | 14.185 | 3080 | 19.30343508 | DE |
| 260 | -27.44 | -61.2636749274 | 44.79 | 49.53 | 14.185 | 3080 | 19.30343508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 17.5 | -0.3 | -1.67 | 17.488 | 17.5 | 17.318 | 4385 |
| 1742506020 | 17.797999 | -0.14 | -0.78 | 17.888 | 17.888 | 17.512 | 3300 |
| 1742419620 | 17.938 | 0.96 | 5.65 | 17.37 | 17.998 | 17.166 | 21064 |
| 1742333220 | 16.978 | -0.52 | -2.97 | 16.908 | 16.989999 | 16.704 | 11506 |
| 1742246820 | 17.498 | 1.29 | 7.99 | 16.207999 | 17.498 | 16.207999 | 15957 |
| 1741987620 | 16.204 | 0.02 | 0.12 | 16.128 | 16.228 | 15.812 | 1146 |
| 1741901220 | 16.184 | -0.03 | -0.19 | 15.972 | 16.184 | 15.91 | 1715 |
| 1741814820 | 16.213999 | 0.13 | 0.80 | 15.864 | 16.258 | 15.822 | 1201 |
| 1741728420 | 16.085999 | 0.05 | 0.31 | 16.283999 | 16.356 | 15.91 | 2832 |
| 1741642020 | 16.036 | -0.14 | -0.85 | 16.001999 | 16.34 | 16.001999 | 6213 |
| 1741382820 | 16.174 | 0.33 | 2.08 | 16.154 | 16.268 | 15.962 | 2266 |
| 1741296420 | 15.844 | -0.25 | -1.58 | 16.052 | 16.065999 | 15.722 | 3714 |
| 1741210020 | 16.097999 | 0.02 | 0.14 | 16.164 | 16.164 | 15.924 | 6121 |
| 1741123620 | 16.076 | -0.49 | -2.96 | 16.254 | 16.309999 | 16.001999 | 7971 |
| 1741037220 | 16.565999 | 0.28 | 1.71 | 16.498 | 16.648 | 16.498 | 4884 |
| 1740778020 | 16.288 | -0.81 | -4.74 | 16.19 | 16.288 | 16 | 3735 |
| 1740691620 | 17.098 | 0.75 | 4.59 | 16.437999 | 17.1 | 16.347999 | 7909 |
| 1740605220 | 16.347999 | -0.38 | -2.27 | 16.282 | 16.706 | 16.2 | 6869 |
| 1740518820 | 16.728 | 1.04 | 6.62 | 16.32 | 16.797999 | 16.202 | 8476 |
| 1740432420 | 15.69 | 0.52 | 3.43 | 15.158 | 15.868 | 15.156 | 10332 |
| 1740173220 | 15.17 | 0.27 | 1.81 | 15.078 | 15.17 | 15.032 | 1465 |
| 1740086820 | 14.9 | -0.45 | -2.94 | 15.224 | 15.224 | 14.886 | 6233 |
| 1740000420 | 15.352 | -0.01 | -0.05 | 15.22 | 15.352 | 15 | 1878 |
| 1739914020 | 15.36 | -0.15 | -0.95 | 15.27 | 15.51 | 15.252 | 4106 |
| 1739827620 | 15.508 | -0.05 | -0.30 | 15.3 | 15.512 | 15.3 | 786 |
| 1739568420 | 15.554 | -0.14 | -0.90 | 15.522 | 15.578 | 15.522 | 675 |
| 1739482020 | 15.696 | 0.29 | 1.88 | 15.38 | 15.698 | 15.38 | 909 |
| 1739395620 | 15.406 | -0.44 | -2.80 | 15.42 | 15.42 | 15.322 | 683 |
| 1739309220 | 15.85 | 0.25 | 1.59 | 15.584 | 15.85 | 15.532 | 1653 |
| 1739222820 | 15.602 | -0.26 | -1.63 | 15.512 | 15.744 | 15.51 | 4943 |
| 1738963620 | 15.86 | -0.04 | -0.25 | 15.998 | 15.998 | 15.812 | 2739 |
| 1738877220 | 15.9 | -0.12 | -0.72 | 16.012 | 16.05 | 15.864 | 315 |
| 1738790820 | 16.015999 | 0.27 | 1.74 | 15.814 | 16.6 | 15.528 | 1600 |
| 1738704420 | 15.742 | 0.32 | 2.06 | 15.6 | 15.742 | 15.456 | 2036 |
| 1738618020 | 15.424 | 0.12 | 0.81 | 15.562 | 15.618 | 15.2 | 1012 |
| 1738358820 | 15.3 | 0.1 | 0.64 | 15.584 | 15.584 | 15.298 | 3345 |
| 1738272420 | 15.202 | -0.08 | -0.50 | 15.4 | 15.598 | 15.2 | 1537 |
| 1738186020 | 15.278 | 0.14 | 0.90 | 15.394 | 15.418 | 15.274 | 844 |
| 1738099620 | 15.142 | -0.08 | -0.51 | 15.06 | 15.362 | 15.06 | 2287 |
| 1738013220 | 15.22 | 0.12 | 0.77 | 15.124 | 15.22 | 15.004 | 5446 |
| 1737754020 | 15.104 | -0.09 | -0.62 | 15.122 | 15.182 | 15.002 | 10964 |
| 1737667620 | 15.198 | -0 | -0.03 | 15.186 | 15.202 | 15.002 | 2698 |
| 1737581220 | 15.202 | -0.1 | -0.64 | 15.242 | 15.242 | 15.002 | 2494 |
| 1737494820 | 15.3 | 0.09 | 0.60 | 15.25 | 15.3 | 15.022 | 1649 |
| 1737408420 | 15.208 | -0.16 | -1.07 | 15.526 | 15.618 | 15.002 | 4095 |
| 1737149220 | 15.372 | -0.28 | -1.78 | 15.428 | 15.428 | 15.002 | 2651 |
| 1737062820 | 15.65 | 0.18 | 1.19 | 15.586 | 15.834 | 15.464 | 2670 |
| 1736976420 | 15.466 | -0.28 | -1.80 | 15.614 | 15.676 | 15.428 | 1427 |
| 1736890020 | 15.75 | 0.22 | 1.40 | 15.584 | 15.75 | 15.402 | 2952 |
| 1736803620 | 15.532 | 0.08 | 0.52 | 15.576 | 15.74 | 15.402 | 346 |
| 1736544420 | 15.452 | 0.08 | 0.52 | 15.3 | 15.468 | 15.176 | 157 |
| 1736458020 | 15.372 | 0.02 | 0.16 | 15.194 | 15.384 | 15.194 | 1527 |
| 1736371620 | 15.348 | -0.43 | -2.73 | 15.502 | 15.538 | 15.2 | 4412 |
| 1736285220 | 15.778 | -0.45 | -2.75 | 15.702 | 15.838 | 15.668 | 6127 |
| 1736198820 | 16.224 | -0.27 | -1.65 | 16.136 | 16.224 | 15.702 | 6080 |
| 1735939620 | 16.495999 | 0.25 | 1.51 | 16.43 | 16.71 | 16.251999 | 4712 |
| 1735853220 | 16.25 | 0.41 | 2.61 | 16.004 | 16.324 | 15.914 | 6152 |
| 1735594020 | 15.836 | -0.13 | -0.84 | 15.982 | 16.074 | 15.6 | 3161 |
| 1735334820 | 15.97 | 0.49 | 3.17 | 15.618 | 16.018 | 15.618 | 5348 |
| 1734989220 | 15.48 | 0.41 | 2.72 | 15.298 | 15.49 | 15.232 | 2838 |
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
