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 | 0.07 | 0.410557184751 | 17.05 | 17.3 | 16.78 | 76178 | 16.96464676 | DE |
4 | -0.38 | -2.17142857143 | 17.5 | 18.29 | 16.71 | 173965 | 17.36969675 | DE |
12 | 3.12 | 22.2857142857 | 14 | 18.29 | 13.16 | 172914 | 16.16086198 | DE |
26 | 2.17 | 14.5150501672 | 14.95 | 18.29 | 13.12 | 157628 | 15.11386792 | DE |
52 | 4.27 | 33.2295719844 | 12.85 | 18.29 | 12.51 | 138838 | 14.77278118 | DE |
156 | 4.28 | 33.3333333333 | 12.84 | 19.94 | 11.42 | 149989 | 15.28338871 | DE |
260 | -1.53 | -8.20375335121 | 18.65 | 27.92 | 6.99 | 308211 | 14.52628424 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 17.06 | 0.19 | 1.13 | 16.85 | 17.13 | 16.81 | 179987 |
1711430100 | 16.87 | 0.05 | 0.30 | 16.85 | 16.9 | 16.78 | 90257 |
1711343700 | 16.82 | -0.04 | -0.24 | 16.98 | 17 | 16.795 | 66792 |
1711084500 | 16.86 | -0.35 | -2.01 | 17.2 | 17.3 | 16.86 | 56207 |
1710998100 | 17.205 | 0.28 | 1.68 | 17.04 | 17.24 | 17.01 | 110772 |
1710911700 | 16.92 | -0.08 | -0.47 | 17.05 | 17.06 | 16.86 | 56863 |
1710825300 | 17 | -0.04 | -0.23 | 17.14 | 17.19 | 16.99 | 79351 |
1710738900 | 17.04 | 0.07 | 0.41 | 16.94 | 17.12 | 16.71 | 124711 |
1710479700 | 16.97 | -0.28 | -1.62 | 17.07 | 17.1 | 16.719999 | 192584 |
1710393300 | 17.25 | 0.02 | 0.12 | 17.26 | 17.38 | 17.15 | 150278 |
1710306900 | 17.23 | 0.05 | 0.29 | 17.16 | 17.43 | 17.09 | 148554 |
1710220500 | 17.18 | -0.29 | -1.66 | 17.31 | 17.55 | 17.01 | 152929 |
1710134100 | 17.47 | -0.29 | -1.63 | 17.51 | 17.64 | 17.25 | 90906 |
1709874900 | 17.76 | 0.25 | 1.43 | 17.53 | 17.9 | 17.35 | 134557 |
1709788500 | 17.51 | 0.41 | 2.40 | 17.26 | 17.51 | 17.1 | 194876 |
1709702100 | 17.1 | -0.17 | -0.98 | 17.25 | 17.29 | 17.095 | 316940 |
1709615700 | 17.27 | -0.06 | -0.32 | 17.27 | 17.27 | 16.94 | 211234 |
1709529300 | 17.325 | -0.64 | -3.54 | 17.8 | 17.9 | 17.29 | 167711 |
1709270100 | 17.96 | -0.09 | -0.50 | 18 | 18.04 | 17.56 | 155925 |
1709183700 | 18.05 | 0.51 | 2.91 | 17.52 | 18.29 | 17.37 | 266546 |
1709097300 | 17.54 | 0.07 | 0.40 | 17.5 | 17.75 | 17.33 | 711309 |
1709010900 | 17.47 | -0.07 | -0.40 | 17.55 | 17.58 | 16.97 | 402488 |
1708924500 | 17.54 | 0.12 | 0.69 | 17.33 | 17.99 | 17.29 | 242433 |
1708665300 | 17.42 | 1.42 | 8.88 | 16.55 | 17.5 | 16.55 | 649339 |
1708578900 | 16 | 0.15 | 0.95 | 16.1 | 16.1 | 15.84 | 78098 |
1708492500 | 15.85 | -0.07 | -0.44 | 16 | 16.09 | 15.81 | 293005 |
1708406100 | 15.92 | -0.13 | -0.81 | 15.96 | 16.12 | 15.9 | 73006 |
1708319700 | 16.05 | -0.12 | -0.74 | 16.149999 | 16.25 | 15.98 | 78409 |
1708060500 | 16.17 | 0.03 | 0.19 | 16.16 | 16.379999 | 16.079999 | 95570 |
1707974100 | 16.14 | 0.29 | 1.83 | 15.8 | 16.17 | 15.8 | 87358 |
1707887700 | 15.85 | -0.11 | -0.69 | 15.9 | 15.95 | 15.675 | 136652 |
1707801300 | 15.96 | -0.11 | -0.68 | 15.68 | 16.04 | 15.68 | 99791 |
1707714900 | 16.07 | 0.03 | 0.19 | 15.73 | 16.14 | 15.7 | 74124 |
1707455700 | 16.04 | 0.03 | 0.19 | 16.059999 | 16.09 | 15.98 | 63274 |
1707369300 | 16.01 | 0.05 | 0.31 | 15.68 | 16.1 | 15.65 | 84831 |
1707282900 | 15.96 | -0.02 | -0.09 | 15.6 | 16.05 | 15.6 | 230666 |
1707196500 | 15.975 | 0.11 | 0.66 | 15.9 | 16 | 15.78 | 93598 |
1707110100 | 15.87 | 0.07 | 0.44 | 15.84 | 15.93 | 15.61 | 97170 |
1706850900 | 15.8 | 0.52 | 3.40 | 15.29 | 15.82 | 15.29 | 198000 |
1706764500 | 15.28 | -0.4 | -2.55 | 15.38 | 15.5 | 15.19 | 314147 |
1706678100 | 15.68 | 0.26 | 1.69 | 15.42 | 15.76 | 15.33 | 140930 |
1706591700 | 15.42 | 0.12 | 0.78 | 15.24 | 15.6 | 15.15 | 96980 |
1706505300 | 15.3 | 0.33 | 2.20 | 15.37 | 15.69 | 15.19 | 209229 |
1706159700 | 14.97 | -0.33 | -2.16 | 15.2 | 15.41 | 14.85 | 143268 |
1706073300 | 15.3 | 0.01 | 0.07 | 15.33 | 15.595 | 15.25 | 451468 |
1705986900 | 15.29 | 0.34 | 2.31 | 14.94 | 15.72 | 14.87 | 402015 |
1705900500 | 14.945 | 0.08 | 0.50 | 14.8 | 15.05 | 14.74 | 293385 |
1705641300 | 14.87 | 1 | 7.21 | 14.15 | 15.19 | 14.015 | 306356 |
1705554900 | 13.87 | 0.08 | 0.62 | 13.7 | 13.91 | 13.675 | 107153 |
1705468500 | 13.785 | 0.06 | 0.47 | 13.86 | 13.86 | 13.7 | 157169 |
1705382100 | 13.72 | -0.13 | -0.94 | 13.86 | 13.86 | 13.7 | 68929 |
1705295700 | 13.85 | 0.07 | 0.51 | 13.87 | 13.89 | 13.71 | 65587 |
1705036500 | 13.78 | 0.1 | 0.73 | 13.9 | 13.9 | 13.52 | 72366 |
1704950100 | 13.68 | -0.08 | -0.58 | 13.77 | 13.94 | 13.68 | 115741 |
1704863700 | 13.76 | 0.28 | 2.08 | 13.6 | 13.87 | 13.46 | 171003 |
1704777300 | 13.48 | 0.28 | 2.12 | 13.28 | 13.5 | 13.24 | 117415 |
1704690900 | 13.2 | -0.05 | -0.38 | 13.26 | 13.37 | 13.16 | 71394 |
1704431700 | 13.25 | -0.25 | -1.85 | 13.65 | 13.65 | 13.23 | 114800 |
1704345300 | 13.5 | -0.21 | -1.53 | 13.68 | 13.69 | 13.46 | 100588 |
1704258900 | 13.71 | -0.32 | -2.28 | 14 | 14 | 13.71 | 124893 |
1704172500 | 14.03 | 0.06 | 0.43 | 14.06 | 14.06 | 13.91 | 40620 |
1703826900 | 13.97 | 0 | 0.00 | 14 | 14.09 | 13.87 | 45951 |
1703740500 | 13.97 | 0.16 | 1.16 | 13.91 | 13.99 | 13.81 | 44651 |
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