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 | 0.05 | 0.34965034965 | 14.3 | 14.5 | 14.1 | 2302 | 14.3093674 | DE |
| 4 | 0.45 | 3.23741007194 | 13.9 | 14.95 | 13.3 | 5547 | 14.1470694 | DE |
| 12 | -2.15 | -13.0303030303 | 16.5 | 16.84 | 11.3 | 7642 | 14.33098643 | DE |
| 26 | -4.15 | -22.4324324324 | 18.5 | 19.6 | 11.3 | 5915 | 15.71265485 | DE |
| 52 | -4.79 | -25.026123302 | 19.14 | 23.55 | 11.3 | 6265 | 18.07291425 | DE |
| 156 | -9.8 | -40.5797101449 | 24.15 | 29.8 | 11.3 | 7382 | 21.11225893 | DE |
| 260 | -9.7 | -40.3326403326 | 24.05 | 33.2 | 11.3 | 7756 | 23.27278646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 14.2 | 0.1 | 0.71 | 14.15 | 14.35 | 14.1 | 3836 |
| 1715617800 | 14.1 | -0.25 | -1.74 | 14.3 | 14.35 | 14.1 | 1901 |
| 1715358600 | 14.35 | -0.15 | -1.03 | 14.5 | 14.5 | 14.1 | 1884 |
| 1715272200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.2 | 3288 |
| 1715185800 | 14.5 | 0.1 | 0.69 | 14.3 | 14.5 | 14.3 | 599 |
| 1715099400 | 14.4 | -0.25 | -1.71 | 14.7 | 14.7 | 14.35 | 3108 |
| 1715013000 | 14.65 | -0.15 | -1.01 | 14.8 | 14.8 | 14.55 | 2939 |
| 1714753800 | 14.8 | 0.3 | 2.07 | 14.6 | 14.95 | 14.55 | 9857 |
| 1714667400 | 14.5 | 0.1 | 0.69 | 14.55 | 14.6 | 14.25 | 13991 |
| 1714494600 | 14.4 | 0.3 | 2.13 | 14.05 | 14.65 | 13.95 | 12708 |
| 1714408200 | 14.1 | 0.35 | 2.55 | 13.75 | 14.1 | 13.6 | 8974 |
| 1714149000 | 13.75 | 0.25 | 1.85 | 13.6 | 13.8 | 13.5 | 11869 |
| 1714062600 | 13.5 | 0 | 0.00 | 13.45 | 13.6 | 13.3 | 8323 |
| 1713976200 | 13.5 | 0.1 | 0.75 | 13.7 | 13.7 | 13.45 | 1243 |
| 1713889800 | 13.4 | -0.3 | -2.19 | 13.7 | 13.75 | 13.4 | 4369 |
| 1713803400 | 13.7 | -0.15 | -1.08 | 13.85 | 13.95 | 13.65 | 2755 |
| 1713544200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.65 | 4817 |
| 1713457800 | 13.85 | -0.15 | -1.07 | 14 | 14 | 13.8 | 1036 |
| 1713371400 | 14 | 0.25 | 1.82 | 13.9 | 14 | 13.7 | 7891 |
| 1713285000 | 13.75 | -0.2 | -1.43 | 13.8 | 14.1 | 13.5 | 4942 |
| 1713198600 | 13.95 | -0.15 | -1.06 | 14 | 14 | 13.65 | 3222 |
| 1712939400 | 14.1 | 0.1 | 0.71 | 14.1 | 14.1 | 13.7 | 6290 |
| 1712853000 | 14 | -0.1 | -0.71 | 14.1 | 14.1 | 14 | 2054 |
| 1712766600 | 14.1 | 0.3 | 2.17 | 13.8 | 14.1 | 13.6 | 8555 |
| 1712680200 | 13.8 | -0.4 | -2.82 | 14.2 | 14.2 | 13.5 | 9087 |
| 1712593800 | 14.2 | 0.3 | 2.16 | 13.9 | 14.3 | 13.9 | 2625 |
| 1712334600 | 13.9 | -0.1 | -0.71 | 14.1 | 14.1 | 13.6 | 9515 |
| 1712248200 | 14 | 0.45 | 3.32 | 13.7 | 14.05 | 13.65 | 6071 |
| 1712161800 | 13.55 | 0.15 | 1.12 | 13.3 | 13.75 | 12.9 | 17465 |
| 1712075400 | 13.4 | 0.4 | 3.08 | 13 | 13.85 | 13 | 24842 |
| 1711647000 | 13 | -2.36 | -15.36 | 12.5 | 13.26 | 11.3 | 108590 |
| 1711560600 | 15.36 | 0.22 | 1.45 | 15.04 | 15.44 | 15.04 | 1906 |
| 1711474200 | 15.14 | -0.58 | -3.69 | 15.9 | 15.9 | 14.76 | 17382 |
| 1711387800 | 15.72 | -0.34 | -2.12 | 16.059999 | 16.219999 | 15.66 | 3476 |
| 1711128600 | 16.059999 | 0.12 | 0.75 | 15.94 | 16.2 | 15.94 | 322 |
| 1711042200 | 15.94 | -0.26 | -1.60 | 16.18 | 16.2 | 15.9 | 4101 |
| 1710955800 | 16.2 | 0.06 | 0.37 | 16.14 | 16.52 | 16.04 | 119 |
| 1710869400 | 16.14 | -0.46 | -2.77 | 16.6 | 16.68 | 16.1 | 1093 |
| 1710783000 | 16.6 | 0.4 | 2.47 | 16.26 | 16.6 | 16 | 2090 |
| 1710523800 | 16.2 | 0 | 0.00 | 16.2 | 16.26 | 16 | 1756 |
| 1710437400 | 16.2 | 0.16 | 1.00 | 16.1 | 16.2 | 16 | 654 |
| 1710351000 | 16.04 | -0.24 | -1.47 | 16.28 | 16.34 | 16.02 | 305 |
| 1710264600 | 16.28 | -0.04 | -0.25 | 16.42 | 16.42 | 16.28 | 1969 |
| 1710178200 | 16.32 | 0 | 0.00 | 16.5 | 16.5 | 16.32 | 373 |
| 1709919000 | 16.32 | 0.3 | 1.87 | 15.98 | 16.32 | 15.8 | 2602 |
| 1709832600 | 16.02 | -0.2 | -1.23 | 16.2 | 16.6 | 16 | 1964 |
| 1709746200 | 16.219999 | -0.08 | -0.49 | 16.399999 | 16.68 | 16.219999 | 1729 |
| 1709659800 | 16.3 | 0.48 | 3.03 | 15.82 | 16.42 | 15.82 | 1473 |
| 1709573400 | 15.82 | -0.24 | -1.49 | 16.219999 | 16.28 | 15.82 | 1990 |
| 1709314200 | 16.059999 | 0.06 | 0.37 | 15.46 | 16.059999 | 15.46 | 3878 |
| 1709227800 | 16 | 0 | 0.00 | 15.7 | 16 | 15.46 | 8009 |
| 1709141400 | 16 | -0.04 | -0.25 | 16.04 | 16.079999 | 15.94 | 3118 |
| 1709055000 | 16.04 | -0.06 | -0.37 | 15.9 | 16.2 | 15.84 | 2076 |
| 1708968600 | 16.1 | 0 | 0.00 | 16.28 | 16.28 | 15.8 | 7472 |
| 1708709400 | 16.1 | -0.2 | -1.23 | 16.399999 | 16.48 | 16.1 | 2447 |
| 1708623000 | 16.3 | -0.08 | -0.49 | 16.5 | 16.5 | 16.04 | 4490 |
| 1708536600 | 16.379999 | 0 | 0.00 | 16.5 | 16.84 | 16.379999 | 50161 |
| 1708450200 | 16.379999 | -0.16 | -0.97 | 16.6 | 16.7 | 16.379999 | 1832 |
| 1708363800 | 16.54 | -0.22 | -1.31 | 16.8 | 16.9 | 16.5 | 2176 |
| 1708104600 | 16.76 | 0.26 | 1.58 | 16.7 | 17.1 | 16.399999 | 4570 |
| 1708018200 | 16.5 | -0.1 | -0.60 | 16.7 | 16.7 | 16.3 | 4240 |
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
