We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.25 | -7.04225352113 | 17.75 | 18 | 16.5 | 34148 | 17.47592274 | DE |
4 | -4 | -19.512195122 | 20.5 | 20.75 | 16.5 | 62499 | 18.56527119 | DE |
12 | -2 | -10.8108108108 | 18.5 | 20.75 | 15.25 | 151370 | 16.93762694 | DE |
26 | 1.25 | 8.19672131148 | 15.25 | 21.25 | 12.25 | 153292 | 16.36065012 | DE |
52 | -22.25 | -57.4193548387 | 38.75 | 39.2 | 12.25 | 247048 | 20.45494911 | DE |
156 | -18.1 | -52.3121387283 | 34.6 | 79.6 | 12.25 | 253984 | 42.11104357 | DE |
260 | -40.1 | -70.8480565371 | 56.6 | 79.6 | 12.25 | 224716 | 42.08813369 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 16.5 | -0.75 | -4.35 | 17 | 17 | 16.5 | 400953 |
1711560600 | 17.25 | -0.75 | -4.17 | 17.75 | 17.75 | 17.25 | 100119 |
1711474200 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 13052 |
1711387800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 19798 |
1711128600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 12379 |
1711042200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 25394 |
1710955800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 74674 |
1710869400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 23784 |
1710783000 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 18 | 48936 |
1710523800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 4780 |
1710437400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18 | 181080 |
1710351000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 59870 |
1710264600 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 56020 |
1710178200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 57484 |
1709919000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 5702 |
1709832600 | 18.5 | -0.25 | -1.33 | 18.75 | 18.75 | 18.5 | 32840 |
1709746200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 64815 |
1709659800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 7077 |
1709573400 | 18.75 | -0.5 | -2.60 | 19.25 | 19.25 | 18.5 | 127956 |
1709314200 | 19.25 | -1 | -4.94 | 20.25 | 20.25 | 19.25 | 210605 |
1709227800 | 20.25 | -0.25 | -1.22 | 20.5 | 20.75 | 20.25 | 123616 |
1709141400 | 20.5 | 0.9 | 4.59 | 19.5 | 20.5 | 19.5 | 234581 |
1709055000 | 19.6 | 0.85 | 4.53 | 18.75 | 19.6 | 18.75 | 78586 |
1708968600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 208209 |
1708709400 | 18.75 | 0.5 | 2.74 | 18.25 | 18.75 | 18.25 | 223822 |
1708623000 | 18.25 | 0.5 | 2.82 | 17.75 | 18.5 | 17.5 | 111487 |
1708536600 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 70657 |
1708450200 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 140122 |
1708363800 | 18.5 | 1.25 | 7.25 | 17.25 | 18.75 | 17.25 | 353636 |
1708104600 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 77589 |
1708018200 | 17 | 0.75 | 4.62 | 16.25 | 17 | 16.25 | 106800 |
1707931800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 108872 |
1707845400 | 16.25 | 0.25 | 1.56 | 16 | 16.25 | 16 | 361897 |
1707759000 | 16 | 0.25 | 1.59 | 15.75 | 16 | 15.75 | 86648 |
1707499800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 88812 |
1707413400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 26971 |
1707327000 | 15.75 | -0.85 | -5.12 | 16.5 | 16.5 | 15.75 | 115317 |
1707240600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 61229 |
1707154200 | 16.6 | -0.15 | -0.90 | 16.75 | 16.75 | 16.6 | 98157 |
1706895000 | 16.75 | 1.5 | 9.84 | 16 | 16.75 | 16 | 228966 |
1706808600 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 36236 |
1706722200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 23951 |
1706635800 | 15.75 | -0.38 | -2.33 | 16.125 | 16.125 | 15.75 | 1386875 |
1706549400 | 16.125 | 0 | 0.00 | 16.125 | 16.125 | 16.125 | 360651 |
1706290200 | 16.125 | 0 | 0.00 | 16.125 | 17 | 16.125 | 506215 |
1706203800 | 16.125 | -0.13 | -0.77 | 16.25 | 16.25 | 16.125 | 688594 |
1706117400 | 16.25 | 0.38 | 2.36 | 15.875 | 16.725 | 15.875 | 97610 |
1706031000 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.875 | 14436 |
1705944600 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.875 | 357529 |
1705685400 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.875 | 277498 |
1705599000 | 15.875 | -0.25 | -1.55 | 16.125 | 16.125 | 15.875 | 331130 |
1705512600 | 16.125 | 0 | 0.00 | 16.125 | 16.125 | 16.125 | 63849 |
1705426200 | 16.125 | 0 | 0.00 | 16.125 | 16.125 | 16.125 | 4345 |
1705339800 | 16.125 | -0.25 | -1.53 | 16.375 | 16.375 | 16.125 | 80324 |
1705080600 | 16.375 | -1.13 | -6.43 | 17.5 | 17.5 | 16.25 | 149396 |
1704994200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 73907 |
1704907800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1704821400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 90632 |
1704735000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 40006 |
1704475800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 24246 |
1704389400 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 291069 |
1704303000 | 18.5 | -0.75 | -3.90 | 19.25 | 19.25 | 18.5 | 408437 |
1704216600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 126867 |
1703871000 | 19.25 | -0.75 | -3.75 | 20 | 20 | 19.25 | 265154 |
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