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 | -1.79 | -10.0731570062 | 17.77 | 17.86 | 15.935 | 2077040 | 17.56663589 | DE |
| 4 | -2.57 | -13.8544474394 | 18.55 | 18.72 | 15.935 | 1956251 | 18.05471047 | DE |
| 12 | 1.1 | 7.39247311828 | 14.88 | 18.72 | 14.5 | 2601264 | 16.81833665 | DE |
| 26 | 0.7 | 4.58115183246 | 15.28 | 18.72 | 14.24 | 2580767 | 16.11435036 | DE |
| 52 | 3.06 | 23.6842105263 | 12.92 | 18.72 | 11.63 | 2856516 | 14.80837036 | DE |
| 156 | 7.098 | 79.9144336861 | 8.882 | 18.72 | 8.038 | 3467050 | 12.66012693 | DE |
| 260 | 3.18 | 24.84375 | 12.8 | 18.72 | 3.762 | 3905418 | 10.38740103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 15.97 | -1.41 | -8.09 | 17.48 | 17.68 | 15.935 | 8940740 |
| 1714060500 | 17.375 | -0.08 | -0.46 | 17.3 | 17.45 | 17.115 | 2141001 |
| 1713974100 | 17.455 | -0.12 | -0.65 | 17.655 | 17.655 | 17.385 | 1544114 |
| 1713887700 | 17.57 | -0.1 | -0.57 | 17.7 | 17.725 | 17.405 | 2024425 |
| 1713801300 | 17.67 | -0.04 | -0.20 | 17.86 | 17.86 | 17.495 | 2030936 |
| 1713542100 | 17.705 | -0.15 | -0.81 | 17.77 | 17.83 | 17.445 | 2644724 |
| 1713455700 | 17.85 | -0.11 | -0.61 | 18 | 18 | 17.37 | 3441685 |
| 1713369300 | 17.96 | 0.11 | 0.59 | 17.8 | 18.14 | 17.8 | 1105274 |
| 1713282900 | 17.855 | -0.26 | -1.44 | 17.97 | 17.97 | 17.62 | 2185544 |
| 1713196500 | 18.115 | -0.3 | -1.63 | 18.3 | 18.35 | 18.035 | 1987798 |
| 1712937300 | 18.415 | 0.05 | 0.27 | 18.6 | 18.615 | 18.345 | 1943171 |
| 1712850900 | 18.365 | -0.16 | -0.86 | 18.59 | 18.67 | 18.33 | 2042856 |
| 1712764500 | 18.525 | 0.24 | 1.34 | 18.275 | 18.605 | 18.235 | 1557844 |
| 1712678100 | 18.28 | -0.24 | -1.30 | 18.56 | 18.68 | 18.275 | 1743836 |
| 1712591700 | 18.52 | 0.1 | 0.54 | 18.44 | 18.72 | 18.31 | 2428083 |
| 1712332500 | 18.42 | -0.23 | -1.21 | 18.38 | 18.61 | 18.365 | 1539078 |
| 1712246100 | 18.645 | 0.05 | 0.27 | 18.6 | 18.675 | 18.51 | 1137677 |
| 1712159700 | 18.595 | 0.32 | 1.75 | 18.325 | 18.63 | 18.315 | 1729183 |
| 1712073300 | 18.275 | -0.04 | -0.19 | 18.55 | 18.615 | 18.245 | 1985292 |
| 1711644900 | 18.31 | -0.1 | -0.54 | 18.345 | 18.435 | 18.145 | 2311515 |
| 1711558500 | 18.41 | 0.07 | 0.38 | 18.31 | 18.45 | 18.215 | 1315511 |
| 1711472100 | 18.34 | 0.06 | 0.33 | 18.325 | 18.495 | 18.265 | 1280611 |
| 1711385700 | 18.28 | -0.02 | -0.08 | 18.4 | 18.405 | 18.13 | 1867861 |
| 1711126500 | 18.295 | 0.17 | 0.94 | 18.2 | 18.435 | 18.125 | 1870745 |
| 1711040100 | 18.125 | 0.18 | 0.97 | 18.25 | 18.275 | 17.955 | 1763942 |
| 1710953700 | 17.95 | -0.03 | -0.17 | 17.92 | 18.06 | 17.915 | 1220458 |
| 1710867300 | 17.98 | 0.29 | 1.64 | 17.7 | 18 | 17.66 | 1411565 |
| 1710780900 | 17.69 | -0.02 | -0.08 | 17.89 | 17.9 | 17.55 | 1306241 |
| 1710521700 | 17.705 | -0.16 | -0.90 | 17.875 | 17.97 | 17.68 | 3332448 |
| 1710435300 | 17.865 | 0.15 | 0.85 | 17.87 | 18.075 | 17.77 | 3191040 |
| 1710348900 | 17.715 | 0.16 | 0.88 | 17.6 | 17.87 | 17.555 | 2657230 |
| 1710262500 | 17.56 | 0.29 | 1.68 | 17.4 | 17.62 | 17.3 | 2892808 |
| 1710176100 | 17.27 | -0.05 | -0.29 | 17.23 | 17.345 | 17.125 | 1949308 |
| 1709916900 | 17.32 | 0.03 | 0.17 | 17.33 | 17.42 | 17.24 | 2692498 |
| 1709830500 | 17.29 | 0.1 | 0.58 | 17.11 | 17.425 | 17.035 | 3513022 |
| 1709744100 | 17.19 | 0.22 | 1.27 | 17.015 | 17.27 | 17 | 4259550 |
| 1709657700 | 16.975 | 0.59 | 3.60 | 16.45 | 17.07 | 16.375 | 5239685 |
| 1709571300 | 16.385 | -0.08 | -0.49 | 16.465 | 16.575 | 16.34 | 2835226 |
| 1709312100 | 16.465 | -0.03 | -0.18 | 16.379999 | 16.475 | 16.215 | 3148261 |
| 1709225700 | 16.495 | -0.08 | -0.51 | 16.605 | 16.69 | 16.375 | 5139002 |
| 1709139300 | 16.579999 | -0.1 | -0.60 | 16.635 | 16.739999 | 16.5 | 2842862 |
| 1709052900 | 16.68 | 0.11 | 0.63 | 16.59 | 16.795 | 16.55 | 3185016 |
| 1708966500 | 16.575 | 0.18 | 1.13 | 16.39 | 16.684999 | 16.34 | 4000573 |
| 1708707300 | 16.39 | 0.25 | 1.58 | 16.149999 | 16.395 | 16.07 | 3924554 |
| 1708620900 | 16.135 | 1.15 | 7.64 | 15.9 | 16.925 | 15.865 | 14941882 |
| 1708534500 | 14.99 | 0.2 | 1.32 | 14.815 | 15.1 | 14.665 | 2473117 |
| 1708448100 | 14.795 | -0.15 | -0.97 | 14.9 | 14.94 | 14.645 | 2674398 |
| 1708361700 | 14.94 | -0.15 | -0.96 | 15.03 | 15.135 | 14.93 | 1124315 |
| 1708102500 | 15.085 | 0.16 | 1.07 | 15.1 | 15.265 | 14.94 | 3059362 |
| 1708016100 | 14.925 | 0.19 | 1.26 | 14.81 | 14.93 | 14.585 | 2725263 |
| 1707929700 | 14.74 | -0.09 | -0.61 | 14.79 | 14.89 | 14.675 | 1670488 |
| 1707843300 | 14.83 | -0.06 | -0.40 | 14.9 | 14.94 | 14.68 | 2855136 |
| 1707756900 | 14.89 | 0.18 | 1.19 | 14.72 | 15.005 | 14.69 | 2041509 |
| 1707497700 | 14.715 | -0.03 | -0.17 | 14.715 | 14.83 | 14.67 | 1057257 |
| 1707411300 | 14.74 | 0.17 | 1.13 | 14.66 | 14.785 | 14.57 | 1458833 |
| 1707324900 | 14.575 | -0.24 | -1.62 | 14.75 | 14.845 | 14.52 | 1715651 |
| 1707238500 | 14.815 | 0.3 | 2.03 | 14.66 | 14.865 | 14.62 | 2230790 |
| 1707152100 | 14.52 | -0.54 | -3.55 | 14.88 | 14.93 | 14.5 | 2836420 |
| 1706892900 | 15.055 | 0.3 | 2.03 | 14.88 | 15.28 | 14.85 | 3644855 |
| 1706806500 | 14.755 | 0.04 | 0.24 | 14.8 | 15 | 14.7 | 1892978 |
| 1706720100 | 14.72 | 0.07 | 0.48 | 14.76 | 14.905 | 14.65 | 2343938 |
| 1706633700 | 14.65 | -0.33 | -2.17 | 14.98 | 15.02 | 14.46 | 4248259 |
| 1706547300 | 14.975 | -0.12 | -0.79 | 15.2 | 15.23 | 14.915 | 1298396 |
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
