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 | 0.04 | 0.292397660819 | 13.68 | 13.86 | 13.38 | 3742 | 13.6644821 | DE |
| 4 | -0.1 | -0.723589001447 | 13.82 | 14.24 | 13.32 | 4460 | 13.71989396 | DE |
| 12 | 0.48 | 3.6253776435 | 13.24 | 15.14 | 13.24 | 6288 | 14.2051982 | DE |
| 26 | 0.66 | 5.05359877489 | 13.06 | 15.14 | 12.8 | 8113 | 13.74891297 | DE |
| 52 | 0.72 | 5.53846153846 | 13 | 15.14 | 11.52 | 17152 | 13.20872909 | DE |
| 156 | 7.05 | 105.697151424 | 6.67 | 24.1 | 6.58 | 82471 | 14.59673281 | DE |
| 260 | 11.02 | 408.148148148 | 2.7 | 24.1 | 2.625 | 122651 | 8.68165771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 13.86 | 0.14 | 1.02 | 13.5 | 13.86 | 13.42 | 5648 |
| 1721334360 | 13.72 | 0.32 | 2.39 | 13.66 | 13.72 | 13.44 | 2407 |
| 1721248020 | 13.4 | -0.3 | -2.19 | 13.66 | 13.68 | 13.4 | 2792 |
| 1721161560 | 13.7 | 0.12 | 0.88 | 13.56 | 13.7 | 13.38 | 4916 |
| 1721075160 | 13.58 | -0.22 | -1.59 | 13.86 | 13.86 | 13.44 | 3339 |
| 1720815960 | 13.8 | 0 | 0.00 | 13.68 | 13.8 | 13.68 | 5256 |
| 1720729560 | 13.8 | 0.36 | 2.68 | 13.42 | 13.8 | 13.42 | 4251 |
| 1720643220 | 13.44 | 0.04 | 0.30 | 13.6 | 13.72 | 13.36 | 2316 |
| 1720556760 | 13.4 | -0.04 | -0.30 | 13.52 | 13.54 | 13.4 | 4139 |
| 1720470360 | 13.44 | -0.24 | -1.75 | 13.64 | 13.68 | 13.32 | 2824 |
| 1720211220 | 13.68 | 0.16 | 1.18 | 13.52 | 13.68 | 13.46 | 7360 |
| 1720124820 | 13.52 | -0.26 | -1.89 | 13.72 | 13.72 | 13.52 | 5857 |
| 1720038420 | 13.78 | 0.2 | 1.47 | 13.52 | 13.78 | 13.36 | 7819 |
| 1719952020 | 13.58 | -0.06 | -0.44 | 13.62 | 13.64 | 13.32 | 8358 |
| 1719865620 | 13.64 | 0.02 | 0.15 | 13.78 | 13.78 | 13.52 | 5486 |
| 1719606420 | 13.62 | -0.3 | -2.16 | 13.68 | 13.76 | 13.62 | 2362 |
| 1719520020 | 13.92 | -0.16 | -1.14 | 13.92 | 14 | 13.72 | 6487 |
| 1719433620 | 14.08 | -0.16 | -1.12 | 14.12 | 14.18 | 14.02 | 1195 |
| 1719347160 | 14.24 | 0.22 | 1.57 | 14.18 | 14.24 | 14.02 | 2363 |
| 1719260820 | 14.02 | -0.08 | -0.57 | 14.1 | 14.22 | 14 | 4255 |
| 1719001620 | 14.1 | 0.02 | 0.14 | 13.82 | 14.1 | 13.8 | 5426 |
| 1718915160 | 14.08 | 0.34 | 2.47 | 13.76 | 14.08 | 13.76 | 2227 |
| 1718828820 | 13.74 | -0.22 | -1.58 | 13.88 | 13.94 | 13.74 | 4940 |
| 1718742360 | 13.96 | 0.32 | 2.35 | 13.78 | 14 | 13.7 | 2368 |
| 1718656020 | 13.64 | -0.1 | -0.73 | 14.04 | 14.04 | 13.62 | 8294 |
| 1718396820 | 13.74 | -0.48 | -3.38 | 14.1 | 14.1 | 13.74 | 7933 |
| 1718310420 | 14.22 | 0.1 | 0.71 | 14.12 | 14.28 | 14.06 | 4267 |
| 1718224020 | 14.12 | 0.04 | 0.28 | 14.12 | 14.6 | 14.1 | 7270 |
| 1718137620 | 14.08 | -0.16 | -1.12 | 14.52 | 14.52 | 14.08 | 2949 |
| 1718051220 | 14.24 | -0.36 | -2.47 | 14.58 | 14.58 | 14.12 | 22942 |
| 1717792020 | 14.6 | -0.36 | -2.41 | 14.9 | 15.14 | 14.32 | 13158 |
| 1717705620 | 14.96 | 0.06 | 0.40 | 14.88 | 15.14 | 14.64 | 12621 |
| 1717619220 | 14.9 | 0.04 | 0.27 | 14.94 | 14.94 | 14.7 | 4276 |
| 1717532820 | 14.86 | 0.2 | 1.36 | 14.66 | 14.9 | 14.62 | 5845 |
| 1717446420 | 14.66 | -0.3 | -2.01 | 14.98 | 15.04 | 14.66 | 14547 |
| 1717187220 | 14.96 | 0.32 | 2.19 | 14.82 | 15.06 | 14.56 | 2272 |
| 1717100820 | 14.64 | -0.16 | -1.08 | 14.72 | 15.08 | 14.64 | 9271 |
| 1717014420 | 14.8 | 0.02 | 0.14 | 14.74 | 14.8 | 14.54 | 2940 |
| 1716928020 | 14.78 | -0.1 | -0.67 | 14.9 | 14.92 | 14.46 | 10150 |
| 1716841560 | 14.88 | 0 | 0.00 | 14.88 | 14.94 | 14.64 | 7996 |
| 1716582420 | 14.88 | 0.04 | 0.27 | 14.86 | 14.88 | 14.78 | 4974 |
| 1716496020 | 14.84 | 0.22 | 1.50 | 14.42 | 14.88 | 14.42 | 12177 |
| 1716409620 | 14.62 | -0.04 | -0.27 | 14.5 | 14.62 | 14.42 | 3552 |
| 1716323160 | 14.66 | 0.22 | 1.52 | 14.5 | 14.66 | 14.42 | 5684 |
| 1716236760 | 14.44 | 0 | 0.00 | 14.4 | 14.6 | 14.4 | 1203 |
| 1715977620 | 14.44 | -0.1 | -0.69 | 14.7 | 14.82 | 14.28 | 11848 |
| 1715891220 | 14.54 | -0.28 | -1.89 | 14.64 | 14.72 | 14.54 | 8499 |
| 1715804820 | 14.82 | 0.04 | 0.27 | 14.84 | 14.88 | 14.64 | 13553 |
| 1715718420 | 14.78 | 0.4 | 2.78 | 14.22 | 14.84 | 14.22 | 17597 |
| 1715631960 | 14.38 | 0.46 | 3.30 | 13.98 | 14.38 | 13.92 | 23225 |
| 1715372820 | 13.92 | 0.38 | 2.81 | 13.82 | 13.98 | 13.78 | 9488 |
| 1715286420 | 13.54 | 0.04 | 0.30 | 13.5 | 13.6 | 13.44 | 4951 |
| 1715200020 | 13.5 | -0.06 | -0.44 | 13.5 | 13.5 | 13.3 | 4099 |
| 1715113620 | 13.56 | 0.32 | 2.42 | 13.52 | 13.56 | 13.3 | 3902 |
| 1715027220 | 13.24 | -0.34 | -2.50 | 13.56 | 13.56 | 13.24 | 3520 |
| 1714768020 | 13.58 | 0.16 | 1.19 | 13.48 | 13.58 | 13.3 | 1780 |
| 1714681560 | 13.42 | 0 | 0.00 | 13.52 | 13.56 | 13.4 | 4150 |
| 1714508820 | 13.42 | -0.18 | -1.32 | 13.6 | 13.6 | 13.42 | 2903 |
| 1714422420 | 13.6 | 0.32 | 2.41 | 13.34 | 13.64 | 13.34 | 11356 |
| 1714163220 | 13.28 | 0.08 | 0.61 | 13.24 | 13.5 | 13.24 | 6966 |
| 1714076820 | 13.2 | -0.18 | -1.35 | 13.26 | 13.36 | 13.2 | 4422 |
| 1713990420 | 13.38 | -0.1 | -0.74 | 13.44 | 13.44 | 13.26 | 3903 |
| 1713903960 | 13.48 | 0.4 | 3.06 | 13.26 | 13.48 | 13.26 | 5525 |
| 1713817560 | 13.08 | -0.3 | -2.24 | 13.26 | 13.4 | 13.08 | 7458 |
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
