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 | 0.14 | 0.875547217011 | 15.99 | 16.49 | 15.9 | 493107 | 16.27483342 | DE |
| 4 | 0.31 | 1.9595448799 | 15.82 | 16.49 | 15.52 | 505243 | 16.06402368 | DE |
| 12 | -0.22 | -1.34556574924 | 16.35 | 17.22 | 15.52 | 650325 | 16.47406578 | DE |
| 26 | 0.13 | 0.8125 | 16 | 17.22 | 14.62 | 675262 | 15.9220248 | DE |
| 52 | 1.23 | 8.25503355705 | 14.9 | 17.22 | 14.38 | 711895 | 15.74503251 | DE |
| 156 | 7.14 | 79.4215795328 | 8.99 | 17.22 | 8.5 | 758507 | 12.98251385 | DE |
| 260 | 8.75 | 118.563685637 | 7.38 | 17.22 | 6.36 | 939522 | 10.62822222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715580900 | 16.469999 | 0.1 | 0.61 | 16.34 | 16.489999 | 16.309999 | 497213 |
| 1715321700 | 16.37 | 0.28 | 1.74 | 16.12 | 16.39 | 16.12 | 363400 |
| 1715235300 | 16.09 | -0.24 | -1.47 | 16.309999 | 16.379999 | 16.01 | 516051 |
| 1715148900 | 16.329999 | 0.2 | 1.24 | 16.23 | 16.36 | 16.175 | 607326 |
| 1715062500 | 16.129999 | 0.26 | 1.64 | 15.99 | 16.18 | 15.9 | 481543 |
| 1714976100 | 15.87 | -0.21 | -1.31 | 16.04 | 16.12 | 15.805 | 641002 |
| 1714716900 | 16.079999 | -0.01 | -0.06 | 16.149999 | 16.2 | 16.05 | 410120 |
| 1714630500 | 16.09 | 0.03 | 0.19 | 16.03 | 16.175 | 15.92 | 379557 |
| 1714544100 | 16.059999 | -0.16 | -0.99 | 15.97 | 16.11 | 15.88 | 347327 |
| 1714457700 | 16.219999 | -0.02 | -0.12 | 16.239999 | 16.3 | 16.059999 | 562217 |
| 1714371300 | 16.239999 | 0.58 | 3.70 | 15.98 | 16.28 | 15.875 | 545019 |
| 1714112100 | 15.66 | -0.51 | -3.15 | 15.87 | 15.96 | 15.64 | 521914 |
| 1713939300 | 16.17 | -0.08 | -0.52 | 16.329999 | 16.45 | 16.17 | 408421 |
| 1713852900 | 16.254999 | 0.2 | 1.28 | 16.219999 | 16.3 | 16.129999 | 670408 |
| 1713766500 | 16.05 | 0.3 | 1.90 | 15.89 | 16.079999 | 15.82 | 632666 |
| 1713507300 | 15.75 | -0.14 | -0.88 | 15.73 | 15.8 | 15.52 | 573599 |
| 1713420900 | 15.89 | 0.14 | 0.89 | 15.65 | 15.91 | 15.65 | 445173 |
| 1713334500 | 15.75 | -0.05 | -0.32 | 15.77 | 15.89 | 15.69 | 496932 |
| 1713248100 | 15.8 | -0.13 | -0.82 | 15.82 | 15.88 | 15.65 | 499729 |
| 1713161700 | 15.93 | -0.28 | -1.73 | 16.05 | 16.17 | 15.84 | 638795 |
| 1712902500 | 16.21 | 0.18 | 1.12 | 15.93 | 16.295 | 15.9 | 803207 |
| 1712816100 | 16.03 | -0.64 | -3.84 | 16.28 | 16.44 | 15.61 | 1284699 |
| 1712729700 | 16.67 | -0.1 | -0.60 | 16.82 | 16.865 | 16.66 | 697183 |
| 1712643300 | 16.77 | 0.56 | 3.45 | 16.44 | 16.85 | 16.3 | 720221 |
| 1712553300 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1712294100 | 16.21 | -0.16 | -0.98 | 16.3 | 16.36 | 16.16 | 457966 |
| 1712207700 | 16.37 | 0.05 | 0.31 | 16.5 | 16.59 | 16.329999 | 1081125 |
| 1712121300 | 16.32 | -0.4 | -2.39 | 16.57 | 16.6 | 16.235 | 557845 |
| 1712034900 | 16.719999 | -0.17 | -1.01 | 16.91 | 17.03 | 16.719999 | 481795 |
| 1711602900 | 16.89 | 0.13 | 0.78 | 16.81 | 16.96 | 16.55 | 1008168 |
| 1711516500 | 16.76 | -0.21 | -1.24 | 16.95 | 17 | 16.75 | 624256 |
| 1711430100 | 16.97 | -0.03 | -0.15 | 16.92 | 17.06 | 16.82 | 767661 |
| 1711343700 | 16.995 | 0.29 | 1.71 | 16.77 | 17.14 | 16.77 | 784288 |
| 1711084500 | 16.71 | -0.15 | -0.89 | 16.8 | 16.85 | 16.655 | 744032 |
| 1710998100 | 16.86 | -0.06 | -0.35 | 16.96 | 17.02 | 16.73 | 1188130 |
| 1710911700 | 16.92 | -0.18 | -1.05 | 17.09 | 17.22 | 16.86 | 635360 |
| 1710825300 | 17.1 | 0.2 | 1.18 | 16.85 | 17.19 | 16.79 | 719709 |
| 1710738900 | 16.9 | 0.33 | 1.99 | 16.54 | 17.07 | 16.469999 | 2686952 |
| 1710479700 | 16.57 | 0.23 | 1.41 | 16.3 | 16.57 | 16.21 | 2019226 |
| 1710393300 | 16.34 | -0.19 | -1.15 | 16.55 | 16.55 | 16.309999 | 917503 |
| 1710306900 | 16.53 | 0.12 | 0.73 | 16.55 | 16.579999 | 16.399999 | 1191481 |
| 1710220500 | 16.41 | 0.03 | 0.18 | 16.34 | 16.48 | 16.309999 | 666035 |
| 1710134100 | 16.379999 | -0.15 | -0.91 | 16.469999 | 16.5 | 16.35 | 339161 |
| 1709874900 | 16.53 | 0.08 | 0.49 | 16.6 | 16.64 | 16.43 | 447724 |
| 1709788500 | 16.45 | -0.11 | -0.66 | 16.8 | 16.83 | 16.35 | 468045 |
| 1709702100 | 16.559999 | -0.35 | -2.07 | 16.81 | 16.95 | 16.26 | 534932 |
| 1709615700 | 16.91 | -0.11 | -0.65 | 16.89 | 16.94 | 16.79 | 525548 |
| 1709529300 | 17.02 | 0.21 | 1.25 | 16.86 | 17.03 | 16.7 | 314447 |
| 1709270100 | 16.81 | -0.13 | -0.77 | 16.97 | 17 | 16.69 | 263103 |
| 1709183700 | 16.94 | 0.26 | 1.56 | 16.719999 | 16.96 | 16.469999 | 516100 |
| 1709097300 | 16.68 | 0.18 | 1.09 | 16.52 | 16.71 | 16.41 | 347593 |
| 1709010900 | 16.5 | -0.01 | -0.06 | 16.54 | 16.57 | 16.309999 | 485055 |
| 1708924500 | 16.51 | -0.1 | -0.60 | 16.7 | 16.739999 | 16.489999 | 305254 |
| 1708665300 | 16.61 | -0.01 | -0.06 | 16.71 | 16.75 | 16.57 | 214863 |
| 1708578900 | 16.62 | 0.15 | 0.91 | 16.5 | 16.84 | 16.355 | 314667 |
| 1708492500 | 16.469999 | 0 | 0.00 | 16.55 | 16.96 | 16.46 | 475676 |
| 1708406100 | 16.469999 | 0.09 | 0.55 | 16.35 | 16.59 | 16.21 | 590768 |
| 1708319700 | 16.379999 | -0.22 | -1.33 | 16.59 | 16.62 | 16.379999 | 299570 |
| 1708060500 | 16.6 | 0.15 | 0.91 | 16.579999 | 16.76 | 16.51 | 536968 |
| 1707974100 | 16.45 | 0.47 | 2.94 | 16.14 | 16.469999 | 16.135 | 597627 |
| 1707887700 | 15.98 | -0.27 | -1.66 | 16.04 | 16.11 | 15.93 | 443626 |
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
