We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.87096774194 | 15.5 | 15.985 | 15.02 | 3519952 | 15.74534371 | DE |
| 4 | -0.65 | -4.09836065574 | 15.86 | 16.58 | 15.02 | 3067493 | 15.93983236 | DE |
| 12 | 1.96 | 14.7924528302 | 13.25 | 16.58 | 12.98 | 3617568 | 15.1149553 | DE |
| 26 | 2.69 | 21.4856230032 | 12.52 | 16.58 | 11.825 | 3382717 | 14.00593356 | DE |
| 52 | 0.97 | 6.81179775281 | 14.24 | 16.58 | 11.825 | 3156792 | 14.01101653 | DE |
| 156 | 5.022 | 49.2932862191 | 10.188 | 16.995 | 8.688 | 3030776 | 12.70888189 | DE |
| 260 | -5.35 | -26.0214007782 | 20.56 | 21.13 | 5.68 | 3633061 | 11.71395766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 15.21 | -0.67 | -4.19 | 15.07 | 15.31 | 15.02 | 3322127 |
| 1714062600 | 15.875 | -0.03 | -0.19 | 15.935 | 15.955 | 15.745 | 3154541 |
| 1713976200 | 15.905 | 0.01 | 0.09 | 15.97 | 15.985 | 15.83 | 3431829 |
| 1713889800 | 15.89 | 0.38 | 2.45 | 15.63 | 15.93 | 15.49 | 3205231 |
| 1713803400 | 15.51 | -0.12 | -0.74 | 15.39 | 15.56 | 15.15 | 4181852 |
| 1713544200 | 15.625 | 0.01 | 0.06 | 15.5 | 15.79 | 15.44 | 3626309 |
| 1713457800 | 15.615 | 0.06 | 0.39 | 15.45 | 15.67 | 15.34 | 3476271 |
| 1713371400 | 15.555 | 0.04 | 0.23 | 15.48 | 15.845 | 15.475 | 2509702 |
| 1713285000 | 15.52 | -0.26 | -1.65 | 15.605 | 15.66 | 15.455 | 3116356 |
| 1713198600 | 15.78 | -0.06 | -0.38 | 15.805 | 16.02 | 15.77 | 2376194 |
| 1712939400 | 15.84 | -0.24 | -1.46 | 16.079999 | 16.12 | 15.8 | 3157204 |
| 1712853000 | 16.075 | -0.31 | -1.89 | 16.355 | 16.45 | 15.965 | 2642112 |
| 1712766600 | 16.385 | 0.13 | 0.77 | 16.395 | 16.579999 | 16.305 | 3472390 |
| 1712680200 | 16.26 | -0.17 | -1.03 | 16.415 | 16.489999 | 16.235 | 2267871 |
| 1712593800 | 16.43 | 0.07 | 0.43 | 16.395 | 16.504999 | 16.29 | 2483292 |
| 1712334600 | 16.36 | -0.07 | -0.46 | 16.25 | 16.48 | 16.23 | 2750493 |
| 1712248200 | 16.434999 | 0.26 | 1.61 | 16.2 | 16.54 | 16.2 | 3704910 |
| 1712161800 | 16.175 | 0.24 | 1.47 | 15.99 | 16.2 | 15.955 | 2910146 |
| 1712075400 | 15.94 | 0.09 | 0.57 | 15.86 | 16.079999 | 15.84 | 2748166 |
| 1711647000 | 15.85 | 0.26 | 1.70 | 15.605 | 15.97 | 15.605 | 3452415 |
| 1711560600 | 15.585 | 0.24 | 1.53 | 15.385 | 15.675 | 15.355 | 3034095 |
| 1711474200 | 15.35 | 0.13 | 0.85 | 15.245 | 15.41 | 15.24 | 3475180 |
| 1711387800 | 15.22 | -0.12 | -0.78 | 15.305 | 15.39 | 15.115 | 2812237 |
| 1711128600 | 15.34 | -0.15 | -0.94 | 15.445 | 15.54 | 15.3 | 3157499 |
| 1711042200 | 15.485 | 0.23 | 1.54 | 15.44 | 15.485 | 15.295 | 3496444 |
| 1710955800 | 15.25 | -0.18 | -1.13 | 15.415 | 15.445 | 15.165 | 3183476 |
| 1710869400 | 15.425 | 0.15 | 0.98 | 15.35 | 15.555 | 15.345 | 3370436 |
| 1710783000 | 15.275 | 0.09 | 0.56 | 15.24 | 15.355 | 15.16 | 2403674 |
| 1710523800 | 15.19 | 0.14 | 0.90 | 15.045 | 15.31 | 15 | 33426245 |
| 1710437400 | 15.055 | 0.04 | 0.27 | 15.075 | 15.21 | 14.905 | 3641056 |
| 1710351000 | 15.015 | -0.09 | -0.56 | 15.1 | 15.28 | 15.015 | 3244318 |
| 1710264600 | 15.1 | 0.29 | 1.92 | 14.93 | 15.225 | 14.85 | 4674143 |
| 1710178200 | 14.815 | -0.03 | -0.20 | 14.8 | 14.955 | 14.725 | 4050657 |
| 1709919000 | 14.845 | -0.13 | -0.84 | 15.05 | 15.17 | 14.845 | 3595531 |
| 1709832600 | 14.97 | 0.02 | 0.13 | 14.94 | 15.085 | 14.88 | 3723300 |
| 1709746200 | 14.95 | 0.1 | 0.67 | 14.86 | 15.085 | 14.86 | 3572673 |
| 1709659800 | 14.85 | -0.12 | -0.77 | 14.96 | 15.005 | 14.8 | 2682496 |
| 1709573400 | 14.965 | -0.04 | -0.23 | 15.055 | 15.125 | 14.855 | 1907653 |
| 1709314200 | 15 | 0.15 | 1.01 | 14.9 | 15.15 | 14.9 | 2455612 |
| 1709227800 | 14.85 | 0.09 | 0.61 | 14.79 | 14.965 | 14.715 | 3183595 |
| 1709141400 | 14.76 | 0.04 | 0.27 | 14.735 | 14.92 | 14.645 | 2263279 |
| 1709055000 | 14.72 | 0.09 | 0.58 | 14.615 | 14.86 | 14.575 | 2872431 |
| 1708968600 | 14.635 | -0.12 | -0.78 | 14.75 | 14.775 | 14.52 | 2162518 |
| 1708709400 | 14.75 | 0.11 | 0.75 | 14.715 | 14.83 | 14.675 | 2166678 |
| 1708623000 | 14.64 | 0.14 | 0.93 | 14.61 | 14.83 | 14.525 | 2566560 |
| 1708536600 | 14.505 | -0.03 | -0.17 | 14.55 | 14.66 | 14.485 | 2305901 |
| 1708450200 | 14.53 | -0.3 | -1.99 | 14.805 | 14.805 | 14.435 | 3720712 |
| 1708363800 | 14.825 | -0.16 | -1.07 | 14.99 | 15.13 | 14.805 | 3300870 |
| 1708104600 | 14.985 | 0.4 | 2.74 | 14.75 | 15.03 | 14.615 | 4779644 |
| 1708018200 | 14.585 | 0.26 | 1.82 | 14.37 | 14.85 | 14.32 | 4147998 |
| 1707931800 | 14.325 | 0.89 | 6.62 | 13.9 | 14.445 | 13.9 | 8263915 |
| 1707845400 | 13.435 | -0.05 | -0.33 | 13.54 | 13.66 | 13.37 | 3216650 |
| 1707759000 | 13.48 | 0.4 | 3.06 | 13.12 | 13.53 | 13.12 | 3004411 |
| 1707499800 | 13.08 | 0.01 | 0.04 | 13.1 | 13.125 | 13.015 | 1471357 |
| 1707413400 | 13.075 | 0.03 | 0.23 | 13.06 | 13.185 | 12.98 | 1769665 |
| 1707327000 | 13.045 | -0.3 | -2.25 | 13.35 | 13.4 | 13.005 | 2148159 |
| 1707240600 | 13.345 | 0.12 | 0.87 | 13.285 | 13.405 | 13.265 | 2006254 |
| 1707154200 | 13.23 | -0.09 | -0.64 | 13.43 | 13.46 | 13.195 | 1692797 |
| 1706895000 | 13.315 | 0.16 | 1.22 | 13.25 | 13.42 | 13.195 | 2201536 |
| 1706808600 | 13.155 | -0.51 | -3.70 | 13.36 | 13.44 | 13.13 | 3995988 |
| 1706722200 | 13.66 | -0.07 | -0.51 | 13.74 | 13.83 | 13.66 | 2329354 |
| 1706635800 | 13.73 | -0.02 | -0.11 | 13.795 | 13.795 | 13.62 | 2070891 |
| 1706549400 | 13.745 | -0.16 | -1.12 | 13.935 | 13.95 | 13.745 | 1658834 |
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
