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 | 0.4 | 2.30547550432 | 17.35 | 17.85 | 17.1 | 4330 | 17.44092883 | DE |
4 | 1.85 | 11.6352201258 | 15.9 | 17.85 | 15.9 | 5893 | 17.07618458 | DE |
12 | 2.75 | 18.3333333333 | 15 | 17.85 | 14.2 | 5524 | 15.72200918 | DE |
26 | 0.75 | 4.41176470588 | 17 | 17.85 | 14.2 | 4869 | 15.80476493 | DE |
52 | 1.9 | 11.9873817035 | 15.85 | 19.8 | 14.2 | 4208 | 16.36656093 | DE |
156 | 3.35 | 23.2638888889 | 14.4 | 19.8 | 10.25 | 3288 | 14.88389784 | DE |
260 | 5.4 | 43.7246963563 | 12.35 | 19.8 | 7.4 | 4955 | 12.7930155 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731084900 | 17.85 | 0.1 | 0.56 | 17.6 | 17.85 | 17.6 | 1297 |
1730998500 | 17.75 | 0.25 | 1.43 | 17.5 | 17.8 | 17.5 | 2582 |
1730912100 | 17.5 | 0.15 | 0.86 | 17.4 | 17.85 | 17.35 | 6222 |
1730825700 | 17.35 | 0.1 | 0.58 | 17.4 | 17.5 | 17.1 | 5091 |
1730739300 | 17.25 | -0.35 | -1.99 | 17.35 | 17.5 | 17.2 | 6459 |
1730480100 | 17.6 | 0.2 | 1.15 | 17.5 | 17.6 | 16.9 | 12443 |
1730393700 | 17.4 | 0.3 | 1.75 | 17 | 17.5 | 16.95 | 6301 |
1730307300 | 17.1 | 0.15 | 0.88 | 17 | 17.1 | 16.85 | 4457 |
1730220900 | 16.95 | -0.1 | -0.59 | 17.3 | 17.45 | 16.85 | 13986 |
1730134500 | 17.05 | -0.1 | -0.58 | 17 | 17.25 | 17 | 1342 |
1729871700 | 17.15 | 0 | 0.00 | 17.25 | 17.35 | 17 | 2674 |
1729785300 | 17.15 | 0.05 | 0.29 | 17.25 | 17.45 | 16.95 | 3508 |
1729698900 | 17.1 | 0.5 | 3.01 | 16.649999 | 17.1 | 16.649999 | 29817 |
1729612500 | 16.6 | 0.1 | 0.61 | 16.25 | 16.95 | 16.25 | 7049 |
1729526100 | 16.5 | 0.15 | 0.92 | 16.2 | 16.5 | 16.2 | 1569 |
1729266900 | 16.35 | 0.05 | 0.31 | 16.399999 | 16.5 | 16.2 | 3025 |
1729180500 | 16.3 | 0.2 | 1.24 | 16.35 | 16.35 | 16.05 | 1053 |
1729094100 | 16.1 | -0.1 | -0.62 | 16.149999 | 16.3 | 16 | 5739 |
1729007700 | 16.2 | 0.1 | 0.62 | 16.1 | 16.399999 | 16.1 | 1266 |
1728921300 | 16.1 | 0.2 | 1.26 | 15.9 | 16.25 | 15.9 | 1989 |
1728662100 | 15.9 | 0.3 | 1.92 | 15.5 | 15.95 | 15.25 | 10706 |
1728575700 | 15.6 | 0.4 | 2.63 | 15.45 | 15.65 | 15.15 | 5479 |
1728489300 | 15.2 | -0.25 | -1.62 | 15.55 | 15.6 | 15.2 | 4603 |
1728402900 | 15.45 | -0.1 | -0.64 | 15.75 | 15.75 | 15.35 | 3925 |
1728316500 | 15.55 | 0.2 | 1.30 | 15.65 | 15.65 | 15.45 | 1997 |
1728057300 | 15.35 | 0.1 | 0.66 | 15.45 | 15.65 | 15.2 | 1901 |
1727970900 | 15.25 | -0.05 | -0.33 | 15.3 | 15.6 | 15.15 | 7919 |
1727884500 | 15.3 | 0.15 | 0.99 | 15.4 | 15.4 | 15.15 | 1776 |
1727798100 | 15.15 | -0.15 | -0.98 | 15.3 | 15.35 | 14.95 | 5197 |
1727711700 | 15.3 | 0.15 | 0.99 | 15.35 | 15.5 | 15.25 | 1770 |
1727452500 | 15.15 | 0 | 0.00 | 15.25 | 15.35 | 15.15 | 1181 |
1727366100 | 15.15 | 0 | 0.00 | 15.1 | 15.3 | 15.1 | 4998 |
1727279700 | 15.15 | 0.15 | 1.00 | 15.05 | 15.35 | 14.85 | 3827 |
1727193300 | 15 | 0 | 0.00 | 14.9 | 15 | 14.75 | 5168 |
1727106900 | 15 | 0.05 | 0.33 | 14.95 | 15 | 14.75 | 34086 |
1726847700 | 14.95 | -0.1 | -0.66 | 14.9 | 15.2 | 14.9 | 3159 |
1726761300 | 15.05 | -0.05 | -0.33 | 15.1 | 15.25 | 15 | 2170 |
1726674900 | 15.1 | 0.15 | 1.00 | 15.1 | 15.25 | 15.1 | 2376 |
1726588500 | 14.95 | 0.1 | 0.67 | 15.1 | 15.15 | 14.9 | 4209 |
1726502100 | 14.85 | -0.15 | -1.00 | 14.85 | 15.4 | 14.85 | 5303 |
1726242900 | 15 | 0.15 | 1.01 | 14.95 | 15.25 | 14.7 | 9658 |
1726156500 | 14.85 | -0.2 | -1.33 | 15.2 | 15.2 | 14.8 | 3818 |
1726070100 | 15.05 | 0.25 | 1.69 | 15.3 | 15.3 | 14.95 | 3931 |
1725983700 | 14.8 | 0.3 | 2.07 | 14.5 | 14.85 | 14.2 | 24354 |
1725897300 | 14.5 | 0.1 | 0.69 | 14.55 | 14.7 | 14.4 | 8685 |
1725638100 | 14.4 | -0.2 | -1.37 | 14.6 | 14.6 | 14.3 | 4475 |
1725551700 | 14.6 | 0.05 | 0.34 | 14.55 | 14.6 | 14.5 | 800 |
1725465300 | 14.55 | 0.05 | 0.34 | 14.45 | 14.75 | 14.35 | 6372 |
1725378900 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.4 | 1963 |
1725292500 | 14.5 | 0 | 0.00 | 14.45 | 14.65 | 14.45 | 3077 |
1725033300 | 14.5 | -0.2 | -1.36 | 14.55 | 14.6 | 14.2 | 8250 |
1724946900 | 14.7 | 0.05 | 0.34 | 14.55 | 14.7 | 14.45 | 1105 |
1724860500 | 14.65 | 0.05 | 0.34 | 14.55 | 14.7 | 14.5 | 3000 |
1724774100 | 14.6 | -0.1 | -0.68 | 14.7 | 14.85 | 14.6 | 834 |
1724687700 | 14.7 | -0.25 | -1.67 | 15 | 15 | 14.7 | 5289 |
1724428500 | 14.95 | 0.25 | 1.70 | 14.7 | 14.95 | 14.55 | 2290 |
1724342100 | 14.7 | -0.3 | -2.00 | 15 | 15 | 14.6 | 2037 |
1724255700 | 15 | 0.35 | 2.39 | 14.75 | 15 | 14.5 | 2485 |
1724169300 | 14.65 | -0.45 | -2.98 | 14.9 | 14.9 | 14.65 | 4634 |
1724082900 | 15.1 | 0.25 | 1.68 | 15 | 15.1 | 14.75 | 4788 |
1723823700 | 14.85 | -0.25 | -1.66 | 15.15 | 15.15 | 14.8 | 2221 |
1723650900 | 15.1 | 0.25 | 1.68 | 15.15 | 15.15 | 14.9 | 598 |
1723564500 | 14.85 | 0.05 | 0.34 | 15.05 | 15.1 | 14.85 | 652 |
1723478100 | 14.8 | -0.2 | -1.33 | 14.9 | 15 | 14.8 | 1199 |
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