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 | -0.08 | -0.53050397878 | 15.08 | 15.6 | 14.86 | 772457 | 15.25934634 | DE |
| 4 | -1.3 | -7.9754601227 | 16.3 | 17.5 | 14.86 | 663271 | 15.64998163 | DE |
| 12 | -5.49 | -26.7935578331 | 20.49 | 20.49 | 14.86 | 793955 | 16.41978008 | DE |
| 26 | -1.73 | -10.3407053198 | 16.73 | 21.49 | 14.86 | 541747 | 17.26403789 | DE |
| 52 | -6 | -28.5714285714 | 21 | 21.55 | 14.75 | 516735 | 17.96590127 | DE |
| 156 | -3.25 | -17.8082191781 | 18.25 | 26.34 | 13.72 | 491526 | 19.30145591 | DE |
| 260 | -8.45 | -36.0341151386 | 23.45 | 26.34 | 4.355 | 569167 | 17.38605618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714544100 | 15.06 | -0.29 | -1.89 | 15.12 | 15.17 | 14.98 | 611299 |
| 1714457700 | 15.35 | -0.19 | -1.22 | 15.27 | 15.6 | 15.25 | 942245 |
| 1714371300 | 15.54 | 0.53 | 3.53 | 15.2 | 15.6 | 15.18 | 791527 |
| 1714112100 | 15.01 | -0.1 | -0.66 | 15.08 | 15.08 | 14.86 | 744758 |
| 1713939300 | 15.11 | -0.34 | -2.20 | 15.56 | 15.69 | 15.06 | 786135 |
| 1713852900 | 15.45 | 0.22 | 1.44 | 15.48 | 17.5 | 15.35 | 884251 |
| 1713766500 | 15.23 | 0.14 | 0.93 | 15.3 | 15.3 | 14.97 | 885730 |
| 1713507300 | 15.09 | -0.76 | -4.79 | 15.77 | 17 | 14.97 | 1546435 |
| 1713420900 | 15.85 | 0.02 | 0.13 | 15.79 | 16 | 15.79 | 480214 |
| 1713334500 | 15.83 | 0.12 | 0.76 | 15.69 | 15.98 | 15.61 | 400386 |
| 1713248100 | 15.71 | -0.29 | -1.81 | 15.89 | 15.93 | 15.605 | 777643 |
| 1713161700 | 16 | -0.52 | -3.15 | 16.239999 | 16.32 | 15.93 | 988388 |
| 1712902500 | 16.52 | -0.05 | -0.30 | 16.579999 | 16.85 | 16.5 | 340114 |
| 1712816100 | 16.57 | -0.22 | -1.31 | 16.399999 | 16.579999 | 16.37 | 393603 |
| 1712729700 | 16.79 | 0.18 | 1.08 | 16.719999 | 16.94 | 16.629999 | 350998 |
| 1712643300 | 16.61 | 0.04 | 0.24 | 16.62 | 16.68 | 16.45 | 429840 |
| 1712556900 | 16.57 | 0.24 | 1.47 | 16.37 | 16.59 | 16.28 | 344107 |
| 1712294100 | 16.329999 | -0.17 | -1.03 | 16.35 | 16.55 | 16.26 | 415876 |
| 1712207700 | 16.5 | 0.22 | 1.35 | 16.3 | 16.53 | 16.25 | 488607 |
| 1712121300 | 16.28 | -0.38 | -2.28 | 16.42 | 16.45 | 16.059999 | 779502 |
| 1712034900 | 16.66 | -0.28 | -1.65 | 16.88 | 16.91 | 16.41 | 840268 |
| 1711602900 | 16.94 | 0.09 | 0.53 | 17.04 | 17.05 | 16.85 | 470896 |
| 1711516500 | 16.85 | -0.25 | -1.46 | 16.97 | 19 | 16.73 | 469084 |
| 1711430100 | 17.1 | -0.25 | -1.44 | 17.21 | 17.3 | 17.015 | 317039 |
| 1711343700 | 17.35 | 0.34 | 2.00 | 17.01 | 17.41 | 17 | 372450 |
| 1711084500 | 17.01 | -0.45 | -2.58 | 17.23 | 20.01 | 16.5 | 336351 |
| 1710998100 | 17.46 | 0.44 | 2.59 | 17.21 | 17.55 | 17.155 | 599983 |
| 1710911700 | 17.02 | 0.04 | 0.24 | 17.12 | 17.12 | 16.93 | 251787 |
| 1710825300 | 16.98 | -0.15 | -0.88 | 17.06 | 17.16 | 16.95 | 324415 |
| 1710738900 | 17.13 | 0.16 | 0.94 | 16.87 | 17.18 | 16.76 | 364729 |
| 1710479700 | 16.97 | -0.16 | -0.93 | 17.14 | 17.2 | 16.765 | 499326 |
| 1710393300 | 17.13 | 0.11 | 0.68 | 16.98 | 17.14 | 16.8 | 524516 |
| 1710306900 | 17.015 | -0.52 | -2.94 | 17.46 | 17.54 | 16.94 | 589576 |
| 1710220500 | 17.53 | -0.05 | -0.28 | 17.4 | 17.7 | 17.34 | 724757 |
| 1710134100 | 17.58 | 0.49 | 2.87 | 17.1 | 17.66 | 17.09 | 1114775 |
| 1709874900 | 17.09 | 0.46 | 2.77 | 16.71 | 17.35 | 16.7 | 1023539 |
| 1709788500 | 16.629999 | 0.11 | 0.67 | 16.59 | 16.739999 | 16.52 | 618338 |
| 1709702100 | 16.52 | 0.28 | 1.72 | 16.21 | 16.55 | 16.129999 | 920696 |
| 1709615700 | 16.239999 | -0.11 | -0.67 | 16.379999 | 16.46 | 16.03 | 776128 |
| 1709529300 | 16.35 | 0.35 | 2.19 | 16 | 16.45 | 15.97 | 988750 |
| 1709270100 | 16 | 0.08 | 0.50 | 15.95 | 18.5 | 15.92 | 596758 |
| 1709183700 | 15.92 | 0.12 | 0.76 | 15.74 | 15.95 | 15.55 | 1318033 |
| 1709097300 | 15.8 | -0.15 | -0.94 | 15.94 | 16.079999 | 15.67 | 1182732 |
| 1709010900 | 15.95 | -0.18 | -1.12 | 16 | 16.26 | 15.93 | 1043011 |
| 1708924500 | 16.129999 | -0.33 | -2.00 | 16.44 | 16.629999 | 16.079999 | 1327537 |
| 1708665300 | 16.46 | 0.56 | 3.52 | 16 | 16.469999 | 15.87 | 1671765 |
| 1708578900 | 15.9 | 0.01 | 0.03 | 15.79 | 16.2 | 15.55 | 3046345 |
| 1708492500 | 15.895 | -3.98 | -20.01 | 16.5 | 16.739999 | 15.82 | 6208206 |
| 1708406100 | 19.87 | 0.61 | 3.17 | 19.32 | 20.01 | 19.25 | 596900 |
| 1708319700 | 19.26 | -0.05 | -0.26 | 19.24 | 19.36 | 19.1 | 442553 |
| 1708060500 | 19.31 | -0.07 | -0.36 | 19.52 | 20 | 18.5 | 261738 |
| 1707974100 | 19.38 | -0.12 | -0.62 | 19.55 | 19.75 | 19.2 | 434844 |
| 1707887700 | 19.5 | 0.07 | 0.36 | 19.46 | 19.555 | 19.16 | 451971 |
| 1707801300 | 19.43 | -0.49 | -2.46 | 19.9 | 19.95 | 19.41 | 465166 |
| 1707714900 | 19.92 | -0.13 | -0.65 | 20.14 | 20.19 | 19.86 | 224779 |
| 1707455700 | 20.05 | -0.09 | -0.45 | 20.12 | 20.19 | 19.98 | 254919 |
| 1707369300 | 20.14 | -0.08 | -0.40 | 20.49 | 20.49 | 20.12 | 219133 |
| 1707282900 | 20.22 | -0.32 | -1.56 | 20.7 | 20.84 | 20.14 | 398439 |
| 1707196500 | 20.54 | -0.11 | -0.53 | 20.52 | 20.595 | 20.39 | 233667 |
| 1707110100 | 20.65 | -0.03 | -0.15 | 20.48 | 20.7 | 20.38 | 110325 |
| 1706850900 | 20.68 | 0.43 | 2.12 | 20.57 | 20.695 | 20.34 | 261903 |
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
