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 | -0.365001 | -1.91049986914 | 19.105 | 19.16 | 18.62 | 3943 | 19.02413373 | DE |
| 4 | -0.495001 | -2.57343904341 | 19.235 | 19.795 | 18.62 | 5564 | 19.24001129 | DE |
| 12 | 2.305 | 14.0249476133 | 16.434999 | 19.795 | 16.434999 | 7730 | 18.29266835 | DE |
| 26 | 2.484999 | 15.2875976623 | 16.255 | 19.795 | 13.515 | 11965 | 15.84074629 | DE |
| 52 | -0.210001 | -1.10818469657 | 18.95 | 21.83 | 13.515 | 11587 | 17.44209756 | DE |
| 156 | 3.234999 | 20.8642308933 | 15.505 | 21.83 | 10.09 | 24101 | 15.0254523 | DE |
| 260 | 3.974999 | 26.9217676939 | 14.765 | 21.83 | 8.164 | 26084 | 14.6695821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 18.774999 | -0.28 | -1.44 | 19.005 | 19.135 | 18.62 | 3979 |
| 1735853220 | 19.05 | -0.09 | -0.44 | 18.975 | 19.16 | 18.755 | 2192 |
| 1735594020 | 19.135 | 0.18 | 0.95 | 18.954999 | 19.135 | 18.954999 | 3386 |
| 1735334820 | 18.954999 | -0.23 | -1.17 | 19.105 | 19.12 | 18.954999 | 6250 |
| 1734989220 | 19.18 | -0.08 | -0.39 | 19.155 | 19.36 | 19.005 | 7072 |
| 1734730020 | 19.255 | -0.05 | -0.28 | 19.005 | 19.255 | 19.005 | 5612 |
| 1734643620 | 19.309999 | -0.07 | -0.36 | 19.1 | 19.309999 | 19.035 | 1918 |
| 1734557220 | 19.38 | -0.01 | -0.05 | 19.27 | 19.495 | 19.18 | 2221 |
| 1734470820 | 19.39 | 0.09 | 0.47 | 19.42 | 19.5 | 19.295 | 7348 |
| 1734384420 | 19.3 | -0.28 | -1.40 | 19.575 | 19.575 | 19.3 | 3784 |
| 1734125220 | 19.575 | 0.02 | 0.08 | 19.165 | 19.795 | 19.165 | 11606 |
| 1734038820 | 19.559999 | 0.46 | 2.44 | 19.48 | 19.745 | 19.475 | 4418 |
| 1733952420 | 19.095 | -0.31 | -1.60 | 19.405 | 19.475 | 19.02 | 4474 |
| 1733866020 | 19.405 | -0.01 | -0.03 | 19.355 | 19.595 | 19.239999 | 1153 |
| 1733779620 | 19.41 | 0.49 | 2.59 | 19.239999 | 19.535 | 19.239999 | 6783 |
| 1733520420 | 18.92 | -0.41 | -2.12 | 19.235 | 19.67 | 18.92 | 15239 |
| 1733434020 | 19.329999 | 0.51 | 2.74 | 18.915 | 19.585 | 18.73 | 9481 |
| 1733347620 | 18.815 | 0.02 | 0.08 | 18.92 | 19.25 | 18.815 | 8792 |
| 1733261220 | 18.8 | 0.18 | 0.94 | 18.675 | 19.274999 | 18.675 | 14462 |
| 1733174820 | 18.625 | 0.29 | 1.55 | 18.145 | 18.87 | 18.145 | 8021 |
| 1732915620 | 18.34 | 0.27 | 1.49 | 18.04 | 18.635 | 18 | 3178 |
| 1732829220 | 18.07 | -0.11 | -0.63 | 18.489999 | 18.489999 | 17.97 | 4779 |
| 1732742820 | 18.184999 | -0.16 | -0.87 | 18.21 | 18.315 | 18.09 | 2418 |
| 1732656420 | 18.345 | -0.42 | -2.24 | 18.35 | 18.399999 | 18.13 | 2133 |
| 1732570020 | 18.765 | 0.59 | 3.22 | 18.465 | 18.82 | 18.184999 | 2066 |
| 1732310820 | 18.18 | 0 | 0.03 | 18.114999 | 18.195 | 17.97 | 1353 |
| 1732224420 | 18.175 | -0.11 | -0.57 | 18.39 | 18.399999 | 18.085 | 2849 |
| 1732138020 | 18.28 | -0.47 | -2.51 | 18.899999 | 18.899999 | 18.149999 | 5826 |
| 1732051620 | 18.75 | 0.23 | 1.27 | 18.239999 | 18.75 | 18.09 | 1798 |
| 1731965220 | 18.515 | -0.37 | -1.93 | 18.795 | 18.795 | 18.454999 | 5366 |
| 1731705960 | 18.88 | -0.05 | -0.24 | 18.835 | 19 | 18.579999 | 1752 |
| 1731619560 | 18.925 | 0.49 | 2.66 | 18.575 | 18.995 | 18.325 | 4425 |
| 1731533160 | 18.434999 | -0.32 | -1.68 | 18.635 | 18.745 | 18.18 | 11869 |
| 1731446820 | 18.75 | -0.07 | -0.35 | 18.915 | 18.96 | 18.51 | 8310 |
| 1731360420 | 18.815 | -0.07 | -0.37 | 19.02 | 19.165 | 18.755 | 8837 |
| 1731101220 | 18.885 | 0.04 | 0.19 | 18.93 | 19.114999 | 18.725 | 7478 |
| 1731014760 | 18.85 | 0.4 | 2.17 | 18.535 | 18.899999 | 18.239999 | 9663 |
| 1730928360 | 18.45 | 0.2 | 1.07 | 18.395 | 19 | 18.26 | 15732 |
| 1730841960 | 18.255 | 0.59 | 3.37 | 17.69 | 18.605 | 17.555 | 36557 |
| 1730755560 | 17.66 | -0.04 | -0.23 | 17.355 | 17.989999 | 17.135 | 17884 |
| 1730496360 | 17.7 | 0.6 | 3.51 | 17.235 | 17.78 | 17.19 | 29777 |
| 1730409960 | 17.1 | -0.3 | -1.70 | 17.335 | 17.535 | 17.1 | 5717 |
| 1730323560 | 17.395 | -0.12 | -0.69 | 17.55 | 17.625 | 17.25 | 6504 |
| 1730237160 | 17.515 | -0.34 | -1.90 | 17.675 | 17.899999 | 17.415 | 4849 |
| 1730150760 | 17.855 | 0.1 | 0.56 | 17.75 | 18.085 | 17.66 | 18797 |
| 1729888020 | 17.755 | 0.23 | 1.34 | 17.66 | 17.899999 | 17.585 | 3624 |
| 1729801560 | 17.52 | -0.1 | -0.57 | 17.655 | 17.825 | 17.52 | 2985 |
| 1729715160 | 17.62 | -0.06 | -0.31 | 17.795 | 17.85 | 17.5 | 5712 |
| 1729628760 | 17.675 | 0.19 | 1.09 | 17.68 | 17.77 | 17.48 | 4845 |
| 1729542360 | 17.485 | 0.04 | 0.23 | 17.575 | 17.575 | 17.305 | 7641 |
| 1729283160 | 17.445 | -0.19 | -1.08 | 17.32 | 17.695 | 17.295 | 3757 |
| 1729196760 | 17.635 | 0.74 | 4.35 | 17.215 | 17.635 | 16.95 | 8139 |
| 1729110360 | 16.899999 | -0.48 | -2.76 | 17.175 | 17.22 | 16.899999 | 7865 |
| 1729023960 | 17.38 | 0.22 | 1.25 | 17.175 | 17.524999 | 17.09 | 18363 |
| 1728937620 | 17.165 | 0.61 | 3.72 | 16.555 | 17.239999 | 16.46 | 14506 |
| 1728678360 | 16.55 | 0.03 | 0.15 | 16.434999 | 16.8 | 16.434999 | 3568 |
| 1728591960 | 16.524999 | -0.13 | -0.75 | 16.645 | 16.719999 | 16.355 | 4073 |
| 1728505560 | 16.649999 | 0.44 | 2.71 | 16.495 | 16.829999 | 16.434999 | 3343 |
| 1728419160 | 16.21 | 0.05 | 0.31 | 16.004999 | 16.5 | 16.004999 | 14377 |
| 1728332760 | 16.16 | -0.34 | -2.06 | 16.315 | 16.57 | 16.01 | 5876 |
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
