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 | 0.15 | 1.00334448161 | 14.95 | 15.2 | 14.05 | 652119 | 14.9649003 | DE |
| 4 | 1.6 | 11.8518518519 | 13.5 | 15.35 | 13.15 | 795813 | 14.50397522 | DE |
| 12 | 1.3 | 9.42028985507 | 13.8 | 15.35 | 12 | 807796 | 14.15554685 | DE |
| 26 | 3.65 | 31.8777292576 | 11.45 | 15.35 | 10.85 | 788064 | 13.36054145 | DE |
| 52 | 3.1 | 25.8333333333 | 12 | 15.35 | 10 | 672968 | 12.74398116 | DE |
| 156 | 5.5 | 57.2916666667 | 9.6 | 20 | 4.5 | 1063294 | 10.50962945 | DE |
| 260 | -7.2 | -32.2869955157 | 22.3 | 22.75 | 4 | 1253002 | 10.35526144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 15.1 | 0.4 | 2.72 | 14.85 | 15.1 | 14.55 | 552169 |
| 1721925000 | 14.7 | -0.2 | -1.34 | 14.55 | 14.7 | 14.5 | 759158 |
| 1721838600 | 14.9 | -0.3 | -1.97 | 15.15 | 15.2 | 14.45 | 305019 |
| 1721752200 | 15.2 | 0.2 | 1.33 | 14.95 | 15.2 | 14.95 | 719017 |
| 1721665800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 1120469 |
| 1721406600 | 15 | -0.1 | -0.66 | 14.95 | 15 | 14.05 | 356932 |
| 1721320200 | 15.1 | 0.45 | 3.07 | 15.1 | 15.15 | 15.05 | 286041 |
| 1721233800 | 14.65 | 0.1 | 0.69 | 15.1 | 15.15 | 14 | 383979 |
| 1721147400 | 14.55 | -0.45 | -3.00 | 15 | 15.2 | 14.55 | 1539101 |
| 1721061000 | 15 | 0 | 0.00 | 15.1 | 15.35 | 14.9 | 1121029 |
| 1720801800 | 15 | 0.05 | 0.33 | 14.9 | 15.1 | 14.8 | 316690 |
| 1720715400 | 14.95 | 0.2 | 1.36 | 14.95 | 15 | 14.95 | 225149 |
| 1720629000 | 14.75 | 0.15 | 1.03 | 14.5 | 14.95 | 14.5 | 514507 |
| 1720542600 | 14.6 | 0 | 0.00 | 14.95 | 14.95 | 14.25 | 978135 |
| 1720456200 | 14.6 | -0.15 | -1.02 | 14.95 | 14.95 | 14.2 | 1785871 |
| 1720197000 | 14.75 | 0.5 | 3.51 | 14.45 | 14.85 | 13.5 | 808576 |
| 1720110600 | 14.25 | 0.25 | 1.79 | 14.4 | 14.4 | 14.2 | 517264 |
| 1720024200 | 14 | 0 | 0.00 | 13.15 | 14.35 | 13.15 | 1000673 |
| 1719937800 | 14 | 0.3 | 2.19 | 13.95 | 14.4 | 13.15 | 638028 |
| 1719851400 | 13.7 | 0.3 | 2.24 | 13.4 | 14 | 13.4 | 1857488 |
| 1719592200 | 13.4 | -0.35 | -2.55 | 13.5 | 13.8 | 13.3 | 683135 |
| 1719505800 | 13.75 | -0.65 | -4.51 | 14.65 | 14.65 | 13.75 | 1029292 |
| 1719419400 | 14.4 | -0.35 | -2.37 | 14.1 | 14.5 | 14.1 | 636984 |
| 1719333000 | 14.75 | 0.2 | 1.37 | 14.8 | 14.8 | 14.75 | 1388461 |
| 1719246600 | 14.55 | -0.35 | -2.35 | 14.9 | 15.15 | 14.15 | 970823 |
| 1718987400 | 14.9 | -0.05 | -0.33 | 15.2 | 15.2 | 14.75 | 1221340 |
| 1718901000 | 14.95 | -0.05 | -0.33 | 15 | 15 | 14.7 | 1363902 |
| 1718814600 | 15 | 0.1 | 0.67 | 15 | 15.1 | 14.85 | 975296 |
| 1718728200 | 14.9 | 0 | 0.00 | 15 | 15.2 | 14.5 | 1158455 |
| 1718641800 | 14.9 | 0.5 | 3.47 | 14.4 | 14.9 | 14.4 | 1557419 |
| 1718382600 | 14.4 | 0 | 0.00 | 14 | 14.4 | 13.7 | 398067 |
| 1718296200 | 14.4 | -0.1 | -0.69 | 14.5 | 14.5 | 14 | 1123220 |
| 1718209800 | 14.5 | 0.1 | 0.69 | 14.7 | 14.7 | 14.4 | 450064 |
| 1718123400 | 14.4 | 0 | 0.00 | 14.7 | 14.7 | 14.2 | 423018 |
| 1718037000 | 14.4 | 0.4 | 2.86 | 14.1 | 14.7 | 13.9 | 2315700 |
| 1717777800 | 14 | -0.2 | -1.41 | 14.2 | 14.2 | 13.65 | 1010609 |
| 1717691400 | 14.2 | 0.7 | 5.19 | 14.1 | 14.2 | 13.5 | 783642 |
| 1717605000 | 13.5 | -0.08 | -0.55 | 13.05 | 13.5 | 13.05 | 486998 |
| 1717518600 | 13.575 | -0.15 | -1.09 | 14 | 14.05 | 13.15 | 231791 |
| 1717432200 | 13.725 | -0.48 | -3.35 | 13.75 | 14.2 | 13.35 | 406668 |
| 1717173000 | 14.2 | 0.1 | 0.71 | 14.15 | 14.2 | 13.5 | 442865 |
| 1717086600 | 14.1 | 0.6 | 4.44 | 14 | 14.1 | 13.35 | 734731 |
| 1717000200 | 13.5 | -0.15 | -1.10 | 13.5 | 14 | 13.4 | 2154649 |
| 1716913800 | 13.65 | 0.38 | 2.82 | 13.65 | 14 | 13.15 | 336215 |
| 1716568200 | 13.275 | -0.38 | -2.75 | 13.25 | 13.275 | 13.25 | 171583 |
| 1716481800 | 13.65 | 0.3 | 2.25 | 13.05 | 13.65 | 13.05 | 337089 |
| 1716395400 | 13.35 | -0.25 | -1.84 | 12.8 | 13.65 | 12.8 | 257901 |
| 1716309000 | 13.6 | 0.28 | 2.06 | 13.6 | 13.6 | 13.2 | 196170 |
| 1716222600 | 13.325 | 0.1 | 0.76 | 13.05 | 13.325 | 12.8 | 494296 |
| 1715963400 | 13.225 | 0.07 | 0.57 | 12.95 | 13.225 | 12.8 | 526457 |
| 1715877000 | 13.15 | 0.2 | 1.54 | 12.9 | 13.45 | 12.75 | 741594 |
| 1715790600 | 12.95 | 0.2 | 1.57 | 13 | 13.7 | 12.8 | 978700 |
| 1715704200 | 12.75 | -0.1 | -0.78 | 13.35 | 13.35 | 12.75 | 1160858 |
| 1715617800 | 12.85 | -0.05 | -0.39 | 13 | 13 | 12.7 | 717298 |
| 1715358600 | 12.9 | -0.08 | -0.58 | 13.35 | 13.35 | 12.5 | 1237321 |
| 1715272200 | 12.975 | -0.03 | -0.19 | 13 | 13.3 | 12.85 | 590472 |
| 1715185800 | 13 | -0.38 | -2.80 | 12 | 13 | 12 | 1070623 |
| 1715099400 | 13.375 | -0.03 | -0.19 | 13 | 13.8 | 13 | 229386 |
| 1714753800 | 13.4 | 0.1 | 0.75 | 13.8 | 13.8 | 13.25 | 625931 |
| 1714667400 | 13.3 | 0.05 | 0.38 | 13.8 | 13.9 | 13.3 | 1659578 |
| 1714581000 | 13.25 | -0.3 | -2.21 | 13.85 | 13.85 | 13.25 | 697730 |
| 1714494600 | 13.55 | -0.15 | -1.09 | 13.9 | 13.9 | 13.25 | 400624 |
| 1714408200 | 13.7 | -0.05 | -0.36 | 13.25 | 13.9 | 13.25 | 492849 |
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
