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 | 0.7 | 3.13901345291 | 22.3 | 23.125 | 22.125 | 39921 | 22.68735966 | DE |
| 4 | 0.75 | 3.37078651685 | 22.25 | 23.125 | 21.45 | 42826 | 22.25383504 | DE |
| 12 | 3.285 | 16.6624397667 | 19.715 | 23.125 | 19.715 | 72490 | 21.27600371 | DE |
| 26 | 5.76 | 33.4106728538 | 17.24 | 23.125 | 17.14 | 97910 | 19.55387753 | DE |
| 52 | 6.75 | 41.5384615385 | 16.25 | 23.125 | 15.99 | 155197 | 17.70326229 | DE |
| 156 | -1.4 | -5.73770491803 | 24.4 | 27.9 | 13.55 | 235781 | 17.43989912 | DE |
| 260 | -14.205 | -38.1803521032 | 37.205 | 39.915 | 13.55 | 167012 | 19.35465928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 22.9 | 0.02 | 0.11 | 22.9 | 22.9 | 22.9 | 33705 |
| 1732037400 | 22.875 | -0.25 | -1.08 | 22.875 | 22.875 | 22.875 | 28681 |
| 1731951000 | 23.125 | 1 | 4.52 | 23.125 | 23.125 | 23.125 | 49315 |
| 1731691800 | 22.125 | -0.28 | -1.23 | 22.125 | 22.125 | 22.125 | 32260 |
| 1731605400 | 22.4 | 0.2 | 0.90 | 22.3 | 22.475 | 22.3 | 55642 |
| 1731519000 | 22.2 | 0.27 | 1.25 | 22.2 | 22.2 | 22.2 | 27232 |
| 1731432600 | 21.925 | -0.45 | -2.01 | 21.925 | 21.925 | 21.925 | 40247 |
| 1731346200 | 22.375 | 0.05 | 0.22 | 22.35 | 22.45 | 21.75 | 58630 |
| 1731087000 | 22.325 | 0.75 | 3.48 | 22.325 | 22.325 | 22.325 | 23419 |
| 1731000600 | 21.575 | -0.63 | -2.82 | 22.3 | 22.3 | 21.525 | 39253 |
| 1730914200 | 22.2 | 0.2 | 0.91 | 22.1 | 22.325 | 21.5 | 165358 |
| 1730827800 | 22 | 0.13 | 0.57 | 22 | 22 | 22 | 12345 |
| 1730741400 | 21.875 | -0.53 | -2.34 | 21.875 | 21.875 | 21.875 | 40429 |
| 1730482200 | 22.4 | 0.05 | 0.22 | 22.4 | 22.4 | 22.4 | 41700 |
| 1730395800 | 22.35 | 0.83 | 3.83 | 21.55 | 22.375 | 21.55 | 29537 |
| 1730309400 | 21.525 | -0.75 | -3.37 | 22.25 | 22.25 | 21.45 | 24852 |
| 1730223000 | 22.275 | 0.22 | 1.02 | 22.275 | 22.275 | 22.275 | 30395 |
| 1730136600 | 22.05 | -0.08 | -0.34 | 21.85 | 22.075 | 21.85 | 28755 |
| 1729873800 | 22.125 | 0 | 0.00 | 22.125 | 22.125 | 22.125 | 44716 |
| 1729787400 | 22.125 | -0.08 | -0.34 | 22.25 | 22.3 | 21.575 | 50051 |
| 1729701000 | 22.2 | 1.23 | 5.84 | 22.2 | 22.2 | 22.2 | 78550 |
| 1729614600 | 20.975 | -0.15 | -0.71 | 20.975 | 20.975 | 20.975 | 32495 |
| 1729528200 | 21.125 | -0.85 | -3.87 | 21.9 | 21.9 | 21.125 | 17354 |
| 1729269000 | 21.975 | 0.25 | 1.15 | 21.75 | 22 | 21.75 | 39772 |
| 1729182600 | 21.725 | 0.15 | 0.70 | 21.55 | 21.775 | 21.55 | 25367 |
| 1729096200 | 21.575 | 0.05 | 0.23 | 21.575 | 21.575 | 21.575 | 15805 |
| 1729009800 | 21.525 | 0.17 | 0.82 | 21.525 | 21.525 | 21.525 | 14411 |
| 1728923400 | 21.35 | 0.05 | 0.23 | 21.35 | 21.35 | 21.35 | 22933 |
| 1728664200 | 21.3 | -0.05 | -0.23 | 21.3 | 21.3 | 21.3 | 7576 |
| 1728577800 | 21.35 | -0.8 | -3.61 | 22.15 | 22.15 | 21.255 | 26009 |
| 1728491400 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 33912 |
| 1728405000 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 17986 |
| 1728318600 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 27429 |
| 1728059400 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 24361 |
| 1727973000 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 12316 |
| 1727886600 | 22.15 | 0.25 | 1.14 | 22.15 | 22.15 | 22.15 | 7972 |
| 1727800200 | 21.9 | 0.05 | 0.23 | 21.9 | 21.9 | 21.9 | 9755 |
| 1727713800 | 21.85 | 0.05 | 0.23 | 22 | 22.3 | 21.675 | 33674 |
| 1727454600 | 21.8 | 0.13 | 0.58 | 21.8 | 21.8 | 21.8 | 13703 |
| 1727368200 | 21.675 | 0.03 | 0.12 | 21.675 | 21.675 | 21.675 | 13436 |
| 1727281800 | 21.65 | -0.23 | -1.03 | 21.65 | 21.75 | 21.55 | 10639 |
| 1727195400 | 21.875 | 1 | 4.79 | 21.875 | 21.875 | 21.875 | 26108 |
| 1727109000 | 20.875 | -0.65 | -3.02 | 20.875 | 20.875 | 20.875 | 2563449 |
| 1726849800 | 21.525 | 0.17 | 0.82 | 21.525 | 21.525 | 21.525 | 19425 |
| 1726763400 | 21.35 | -0.48 | -2.18 | 21.35 | 21.35 | 21.35 | 26964 |
| 1726677000 | 21.825 | 0 | 0.00 | 21.825 | 21.825 | 21.825 | 10581 |
| 1726590600 | 21.825 | -0.23 | -1.02 | 21.825 | 21.825 | 21.825 | 29838 |
| 1726504200 | 22.05 | 0.9 | 4.26 | 22 | 22.05 | 21.35 | 38130 |
| 1726245000 | 21.15 | -0.15 | -0.70 | 21.45 | 21.575 | 20.975 | 7539 |
| 1726158600 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 23776 |
| 1726072200 | 21.3 | -0.88 | -3.95 | 21.3 | 21.3 | 21.3 | 54796 |
| 1725985800 | 22.175 | 0.98 | 4.60 | 22.175 | 22.175 | 22.175 | 17618 |
| 1725899400 | 21.2 | 0.43 | 2.09 | 21.2 | 21.2 | 21.2 | 29066 |
| 1725640200 | 20.765 | -0.05 | -0.22 | 20.65 | 20.81 | 20.65 | 28315 |
| 1725553800 | 20.81 | 0 | 0.00 | 20.81 | 20.81 | 20.81 | 45550 |
| 1725467400 | 20.81 | 0.59 | 2.94 | 20.81 | 20.81 | 20.81 | 54407 |
| 1725381000 | 20.215 | 0.39 | 1.94 | 20.215 | 20.215 | 20.215 | 73896 |
| 1725294600 | 19.83 | 0.05 | 0.25 | 19.83 | 19.83 | 19.83 | 0 |
| 1725035400 | 19.78 | 0.07 | 0.33 | 19.78 | 19.78 | 19.78 | 8718 |
| 1724949000 | 19.715 | -0.16 | -0.78 | 19.715 | 19.715 | 19.715 | 8303 |
| 1724862600 | 19.87 | 0.16 | 0.79 | 19.87 | 19.87 | 19.87 | 16116 |
| 1724776200 | 19.715 | 0.09 | 0.46 | 19.715 | 19.715 | 19.715 | 13255 |
| 1724430600 | 19.625 | 0.16 | 0.85 | 19.625 | 19.625 | 19.625 | 14958 |
| 1724344200 | 19.46 | -0.07 | -0.33 | 19.46 | 19.46 | 19.46 | 32600 |
| 1724257800 | 19.525 | 0 | 0.00 | 19.525 | 19.525 | 19.525 | 35998 |
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
