We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.676132521974 | 14.79 | 15.28 | 13.65 | 473191 | 14.59602926 | DE |
| 4 | -1.34 | -8.35932626326 | 16.03 | 16.22 | 13.65 | 392249 | 15.06189602 | DE |
| 12 | -1.21 | -7.61006289308 | 15.9 | 17.11 | 13.65 | 637551 | 15.43393271 | DE |
| 26 | 1.95 | 15.306122449 | 12.74 | 17.11 | 12.54 | 622571 | 15.08087596 | DE |
| 52 | 0.99 | 7.22627737226 | 13.7 | 17.11 | 10.56 | 685159 | 13.48629725 | DE |
| 156 | 2.24 | 17.9919678715 | 12.45 | 17.11 | 7.98 | 698448 | 12.14293987 | DE |
| 260 | 5.52 | 60.1962922574 | 9.17 | 17.11 | 3.02 | 840476 | 10.58659445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 14.32 | -0.65 | -4.34 | 13.94 | 14.41 | 13.65 | 1116852 |
| 1713939300 | 14.97 | -0.17 | -1.12 | 15.25 | 15.28 | 14.89 | 271917 |
| 1713852900 | 15.14 | 0.28 | 1.88 | 15 | 15.15 | 14.97 | 262697 |
| 1713766500 | 14.86 | 0.28 | 1.92 | 14.79 | 14.95 | 14.62 | 241297 |
| 1713507300 | 14.58 | -0.06 | -0.41 | 14.51 | 14.63 | 14.41 | 441229 |
| 1713420900 | 14.64 | -0.13 | -0.88 | 14.67 | 14.82 | 14.61 | 264151 |
| 1713334500 | 14.77 | 0.07 | 0.48 | 14.7 | 14.77 | 14.64 | 318024 |
| 1713248100 | 14.7 | -0.3 | -2.00 | 14.83 | 14.91 | 14.58 | 459371 |
| 1713161700 | 15 | -0.34 | -2.22 | 15.08 | 15.2 | 14.96 | 391658 |
| 1712902500 | 15.34 | -0.24 | -1.54 | 15.6 | 15.61 | 15.27 | 249927 |
| 1712816100 | 15.58 | -0.14 | -0.89 | 15.46 | 15.61 | 15.42 | 331640 |
| 1712729700 | 15.72 | 0.09 | 0.58 | 15.76 | 15.88 | 15.68 | 416149 |
| 1712643300 | 15.63 | 0.26 | 1.69 | 15.47 | 15.655 | 15.39 | 327009 |
| 1712556900 | 15.37 | 0.1 | 0.65 | 15.39 | 15.44 | 15.22 | 251235 |
| 1712294100 | 15.27 | -0.2 | -1.29 | 15.35 | 15.42 | 15.13 | 291881 |
| 1712207700 | 15.47 | 0.05 | 0.32 | 15.7 | 15.7 | 15.36 | 252429 |
| 1712121300 | 15.42 | -0.46 | -2.90 | 15.82 | 15.82 | 15.36 | 477948 |
| 1712034900 | 15.88 | -0.16 | -1.00 | 16.03 | 16.219999 | 15.83 | 554055 |
| 1711602900 | 16.04 | 0.49 | 3.15 | 15.74 | 16.05 | 15.61 | 632081 |
| 1711516500 | 15.55 | -0.11 | -0.70 | 15.62 | 15.74 | 15.53 | 388993 |
| 1711430100 | 15.66 | 0.22 | 1.42 | 15.44 | 15.7 | 15.43 | 366668 |
| 1711343700 | 15.44 | 0.04 | 0.26 | 15.45 | 15.58 | 15.37 | 376525 |
| 1711084500 | 15.4 | -0.29 | -1.85 | 15.74 | 15.755 | 15.31 | 386432 |
| 1710998100 | 15.69 | 0.39 | 2.55 | 15.36 | 15.76 | 15.36 | 646962 |
| 1710911700 | 15.3 | 0.06 | 0.39 | 15.3 | 15.41 | 15.13 | 587559 |
| 1710825300 | 15.24 | 0.06 | 0.40 | 15.25 | 15.38 | 15.11 | 552283 |
| 1710738900 | 15.18 | 0.31 | 2.08 | 15.04 | 15.26 | 14.94 | 414324 |
| 1710479700 | 14.87 | -0.21 | -1.39 | 14.82 | 14.99 | 14.75 | 4560190 |
| 1710393300 | 15.08 | 0.17 | 1.14 | 14.96 | 15.22 | 14.85 | 697966 |
| 1710306900 | 14.91 | 0.19 | 1.29 | 14.85 | 15.03 | 14.79 | 1161268 |
| 1710220500 | 14.72 | -0.03 | -0.20 | 14.7 | 14.8 | 14.675 | 868379 |
| 1710134100 | 14.75 | -0.14 | -0.94 | 14.82 | 14.87 | 14.69 | 592420 |
| 1709874900 | 14.89 | 0.05 | 0.34 | 14.94 | 14.99 | 14.76 | 613284 |
| 1709788500 | 14.84 | -0.06 | -0.40 | 14.94 | 15 | 14.67 | 996829 |
| 1709702100 | 14.9 | -0.2 | -1.32 | 14.8 | 15.015 | 14.55 | 1544118 |
| 1709615700 | 15.1 | -0.7 | -4.43 | 15.76 | 15.775 | 15.07 | 1845713 |
| 1709529300 | 15.8 | -0.28 | -1.74 | 16.149999 | 16.17 | 15.75 | 732942 |
| 1709270100 | 16.079999 | -0.23 | -1.41 | 16.3 | 16.35 | 15.96 | 485251 |
| 1709183700 | 16.309999 | 0.29 | 1.81 | 16.18 | 16.329999 | 16 | 696103 |
| 1709097300 | 16.02 | -0.24 | -1.48 | 16.26 | 16.3 | 15.85 | 478179 |
| 1709010900 | 16.26 | 0.25 | 1.56 | 16.149999 | 16.35 | 15.99 | 764655 |
| 1708924500 | 16.01 | -0.15 | -0.93 | 16.34 | 16.469999 | 15.91 | 676768 |
| 1708665300 | 16.16 | 0.43 | 2.73 | 16.25 | 16.8 | 15.98 | 819574 |
| 1708578900 | 15.73 | -1.04 | -6.20 | 16.51 | 16.579999 | 15.46 | 1302011 |
| 1708492500 | 16.77 | -0.24 | -1.41 | 16.98 | 17.11 | 16.7 | 605047 |
| 1708406100 | 17.01 | 0.27 | 1.61 | 16.73 | 17.08 | 16.719999 | 397664 |
| 1708319700 | 16.739999 | 0.23 | 1.39 | 16.45 | 16.739999 | 16.399999 | 428045 |
| 1708060500 | 16.51 | 0.01 | 0.06 | 16.649999 | 16.78 | 16.46 | 366642 |
| 1707974100 | 16.5 | 0.29 | 1.79 | 16.36 | 16.6 | 16.355 | 369578 |
| 1707887700 | 16.21 | -0.23 | -1.40 | 16.379999 | 16.379999 | 16.03 | 323796 |
| 1707801300 | 16.44 | -0.03 | -0.18 | 16.399999 | 16.559999 | 16.28 | 857325 |
| 1707714900 | 16.469999 | 0.52 | 3.26 | 16.04 | 16.489999 | 16.04 | 575135 |
| 1707455700 | 15.95 | -0.03 | -0.19 | 15.96 | 16.02 | 15.87 | 272698 |
| 1707369300 | 15.98 | 0.12 | 0.76 | 15.97 | 16.12 | 15.88 | 375743 |
| 1707282900 | 15.86 | -0.15 | -0.94 | 16.12 | 16.129999 | 15.81 | 426153 |
| 1707196500 | 16.01 | 0.16 | 1.01 | 15.8 | 16.03 | 15.71 | 483284 |
| 1707110100 | 15.85 | -0.26 | -1.61 | 15.9 | 15.94 | 15.73 | 366048 |
| 1706850900 | 16.11 | 0.19 | 1.19 | 15.85 | 16.18 | 15.85 | 438608 |
| 1706764500 | 15.92 | 0.01 | 0.06 | 15.77 | 15.95 | 15.69 | 611899 |
| 1706678100 | 15.91 | -0.13 | -0.81 | 16.05 | 16.14 | 15.81 | 1353755 |
| 1706591700 | 16.04 | -0.3 | -1.84 | 16.399999 | 16.46 | 16.01 | 428707 |
| 1706505300 | 16.34 | 0.2 | 1.24 | 16.1 | 16.42 | 16.1 | 453536 |
| 1706159700 | 16.14 | 0.17 | 1.06 | 16.329999 | 16.34 | 16.03 | 505368 |
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
