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 | 1.1 | 5.2380952381 | 21 | 22.45 | 20.55 | 638206 | 21.26124701 | DE |
| 4 | 2.9 | 15.1041666667 | 19.2 | 23 | 18.54 | 1069664 | 20.12136544 | DE |
| 12 | 3.08 | 16.1934805468 | 19.02 | 23 | 18.08 | 928887 | 19.74778269 | DE |
| 26 | 1.6 | 7.80487804878 | 20.5 | 29 | 18.08 | 1083357 | 21.76678838 | DE |
| 52 | -9.4 | -29.8412698413 | 31.5 | 35 | 16.48 | 1286539 | 23.73896494 | DE |
| 156 | 2.1 | 10.5 | 20 | 67 | 16.2 | 1983741 | 30.80087851 | DE |
| 260 | 5.1 | 30 | 17 | 67 | 7.25 | 1411081 | 28.47133728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 21.2 | -0.05 | -0.24 | 21.75 | 21.75 | 21.05 | 237277 |
| 1714667400 | 21.25 | 0.7 | 3.41 | 20.55 | 21.5 | 20.55 | 715351 |
| 1714581000 | 20.55 | -1.45 | -6.59 | 22 | 22 | 20.55 | 799705 |
| 1714494600 | 22 | 0.5 | 2.33 | 21 | 22 | 21 | 800492 |
| 1714408200 | 21.5 | 1.05 | 5.13 | 20.5 | 23 | 20.5 | 2181019 |
| 1714149000 | 20.45 | 0.45 | 2.25 | 20.45 | 20.5 | 19.94 | 710032 |
| 1714062600 | 20 | 0.1 | 0.50 | 20.35 | 20.5 | 20 | 439121 |
| 1713976200 | 19.9 | -0.55 | -2.69 | 20.5 | 20.5 | 19.9 | 624170 |
| 1713889800 | 20.45 | 0.55 | 2.76 | 19.84 | 20.5 | 19.82 | 2070774 |
| 1713803400 | 19.9 | 0.4 | 2.05 | 19.5 | 20.05 | 19.5 | 863301 |
| 1713544200 | 19.5 | -0.8 | -3.94 | 19.36 | 19.5 | 19.36 | 797653 |
| 1713457800 | 20.3 | 0.78 | 4.00 | 19.52 | 20.6 | 19.52 | 1848743 |
| 1713371400 | 19.52 | 0.52 | 2.74 | 19.02 | 19.8 | 19 | 1435292 |
| 1713285000 | 19 | 0 | 0.00 | 19 | 19.2 | 18.54 | 1082503 |
| 1713198600 | 19 | -0.36 | -1.86 | 19.02 | 19.8 | 19 | 782722 |
| 1712939400 | 19.36 | 0.12 | 0.62 | 19.22 | 20.5 | 19.22 | 650142 |
| 1712853000 | 19.24 | -0.56 | -2.83 | 19.4 | 19.8 | 19.02 | 1212781 |
| 1712766600 | 19.8 | 0.46 | 2.38 | 19.3 | 19.8 | 19.3 | 1384220 |
| 1712680200 | 19.34 | 0.34 | 1.79 | 19.2 | 19.8 | 19.2 | 1688312 |
| 1712593800 | 19 | 0.5 | 2.70 | 18.5 | 19.44 | 18.5 | 687736 |
| 1712334600 | 18.5 | -0.61 | -3.19 | 18.52 | 18.72 | 18.08 | 1461381 |
| 1712248200 | 19.11 | 0.36 | 1.92 | 19.1 | 19.11 | 18.52 | 261736 |
| 1712161800 | 18.75 | -0.3 | -1.57 | 18.7 | 18.98 | 18.52 | 629210 |
| 1712075400 | 19.05 | -0.32 | -1.65 | 19.74 | 19.74 | 18.5 | 1307377 |
| 1711647000 | 19.37 | 0.03 | 0.16 | 19.02 | 19.68 | 18.8 | 1132213 |
| 1711560600 | 19.34 | 0.21 | 1.10 | 19.4 | 19.5 | 19.3 | 594554 |
| 1711474200 | 19.13 | -0.06 | -0.31 | 18.9 | 19.46 | 18.86 | 1045217 |
| 1711387800 | 19.19 | 0.29 | 1.53 | 19.2 | 19.48 | 18.98 | 294249 |
| 1711128600 | 18.9 | -0.24 | -1.25 | 18.86 | 19.48 | 18.86 | 447760 |
| 1711042200 | 19.14 | -0.06 | -0.31 | 19.48 | 19.5 | 18.88 | 313891 |
| 1710955800 | 19.2 | -0.32 | -1.64 | 19.12 | 19.5 | 19 | 537250 |
| 1710869400 | 19.52 | 0.82 | 4.39 | 18.94 | 20.55 | 18.94 | 1571005 |
| 1710783000 | 18.7 | -0.04 | -0.21 | 18.4 | 19.08 | 18.12 | 772144 |
| 1710523800 | 18.74 | -0.52 | -2.70 | 19 | 19.1 | 18.18 | 1552211 |
| 1710437400 | 19.26 | -0.16 | -0.82 | 19.42 | 19.42 | 19.1 | 647227 |
| 1710351000 | 19.42 | -0.09 | -0.46 | 19.02 | 19.42 | 19.02 | 353520 |
| 1710264600 | 19.51 | 0.27 | 1.40 | 19.02 | 19.78 | 19.02 | 474085 |
| 1710178200 | 19.24 | 0.24 | 1.26 | 19.12 | 19.7 | 19 | 353411 |
| 1709919000 | 19 | -0.5 | -2.56 | 19.52 | 19.52 | 19 | 357366 |
| 1709832600 | 19.5 | -0.28 | -1.42 | 19.7 | 20 | 19.5 | 779800 |
| 1709746200 | 19.78 | 0.06 | 0.30 | 21.3 | 21.3 | 19.56 | 895022 |
| 1709659800 | 19.72 | -1.28 | -6.10 | 21.7 | 21.7 | 19.72 | 820661 |
| 1709573400 | 21 | 0 | 0.00 | 21.1 | 21.1 | 20.35 | 1512837 |
| 1709314200 | 21 | 1.38 | 7.03 | 20 | 21.65 | 19.5 | 3776000 |
| 1709227800 | 19.62 | 0.28 | 1.45 | 19.4 | 20 | 19.4 | 1554619 |
| 1709141400 | 19.34 | -0.06 | -0.31 | 19 | 19.68 | 19 | 798643 |
| 1709055000 | 19.4 | -0.1 | -0.51 | 19.22 | 19.6 | 19.22 | 411199 |
| 1708968600 | 19.5 | -0.16 | -0.81 | 20 | 20 | 19.32 | 538333 |
| 1708709400 | 19.66 | -0.69 | -3.39 | 20 | 20 | 19.6 | 295861 |
| 1708623000 | 20.35 | 1.35 | 7.11 | 19.14 | 20.35 | 19 | 1121904 |
| 1708536600 | 19 | -0.3 | -1.55 | 19.28 | 19.3 | 19 | 318425 |
| 1708450200 | 19.3 | 0.7 | 3.76 | 19.3 | 19.3 | 18.52 | 848415 |
| 1708363800 | 18.6 | -0.3 | -1.59 | 18.82 | 18.96 | 18.5 | 783658 |
| 1708104600 | 18.9 | -0.5 | -2.58 | 18.82 | 19.2 | 18.54 | 1182450 |
| 1708018200 | 19.4 | 0.18 | 0.94 | 19 | 19.5 | 19 | 506000 |
| 1707931800 | 19.22 | 0.2 | 1.05 | 19.02 | 19.98 | 19 | 786122 |
| 1707845400 | 19.02 | -0.22 | -1.14 | 19.02 | 19.4 | 19 | 899433 |
| 1707759000 | 19.24 | 0.14 | 0.73 | 19.04 | 20 | 19 | 1096409 |
| 1707499800 | 19.1 | -0.6 | -3.05 | 19.82 | 19.9 | 19.08 | 1088200 |
| 1707413400 | 19.7 | 0.18 | 0.92 | 19.42 | 20.2 | 19.42 | 1128160 |
| 1707327000 | 19.52 | -0.12 | -0.61 | 20.1 | 20.1 | 19.52 | 1040658 |
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
