We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 3.03370786517 | 17.8 | 18.34 | 17.76 | 17030 | 17.95873519 | DE |
| 4 | 0.78 | 4.44191343964 | 17.56 | 18.34 | 17.42 | 17912 | 17.81526926 | DE |
| 12 | 0.98 | 5.64516129032 | 17.36 | 18.34 | 16.92 | 20592 | 17.64770152 | DE |
| 26 | -0.92 | -4.77673935618 | 19.26 | 19.9 | 16.7 | 21736 | 17.64098344 | DE |
| 52 | -4.26 | -18.8495575221 | 22.6 | 23 | 16.7 | 16351 | 18.72363835 | DE |
| 156 | -2.26 | -10.9708737864 | 20.6 | 27.1 | 16.7 | 21404 | 20.85484709 | DE |
| 260 | -1.46 | -7.37373737374 | 19.8 | 27.1 | 12.5 | 18919 | 20.41783734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 18.06 | 0.16 | 0.89 | 18 | 18.1 | 17.92 | 25827 |
| 1714062600 | 17.9 | -0.06 | -0.33 | 18 | 18.06 | 17.84 | 20095 |
| 1713976200 | 17.96 | 0 | 0.00 | 18.12 | 18.12 | 17.82 | 13846 |
| 1713889800 | 17.96 | 0.14 | 0.79 | 18 | 18.06 | 17.86 | 14778 |
| 1713803400 | 17.82 | 0.2 | 1.14 | 17.8 | 17.92 | 17.76 | 10605 |
| 1713544200 | 17.62 | -0.14 | -0.79 | 17.74 | 17.76 | 17.6 | 12977 |
| 1713457800 | 17.76 | -0.02 | -0.11 | 17.78 | 17.86 | 17.7 | 8945 |
| 1713371400 | 17.78 | 0.08 | 0.45 | 17.68 | 17.88 | 17.66 | 8924 |
| 1713285000 | 17.7 | -0.06 | -0.34 | 17.7 | 17.8 | 17.6 | 13115 |
| 1713198600 | 17.76 | -0.18 | -1.00 | 18 | 18 | 17.7 | 25505 |
| 1712939400 | 17.94 | 0.06 | 0.34 | 18.02 | 18.06 | 17.94 | 12859 |
| 1712853000 | 17.88 | -0.06 | -0.33 | 17.92 | 18.06 | 17.88 | 15369 |
| 1712766600 | 17.94 | -0.08 | -0.44 | 18.1 | 18.2 | 17.92 | 30421 |
| 1712680200 | 18.02 | 0.22 | 1.24 | 17.86 | 18.1 | 17.8 | 23841 |
| 1712593800 | 17.8 | 0.08 | 0.45 | 17.72 | 17.84 | 17.7 | 15621 |
| 1712334600 | 17.72 | -0.1 | -0.56 | 17.72 | 17.8 | 17.66 | 9575 |
| 1712248200 | 17.82 | 0.16 | 0.91 | 17.6 | 17.86 | 17.6 | 16891 |
| 1712161800 | 17.66 | 0.18 | 1.03 | 17.5 | 17.72 | 17.42 | 24133 |
| 1712075400 | 17.48 | -0.08 | -0.46 | 17.56 | 17.72 | 17.48 | 37009 |
| 1711647000 | 17.56 | 0.02 | 0.11 | 17.6 | 17.76 | 17.5 | 19647 |
| 1711560600 | 17.54 | 0.04 | 0.23 | 17.5 | 17.8 | 17.46 | 39999 |
| 1711474200 | 17.5 | -0.1 | -0.57 | 17.62 | 17.7 | 17.44 | 20689 |
| 1711387800 | 17.6 | 0.2 | 1.15 | 17.48 | 17.7 | 17.42 | 25252 |
| 1711128600 | 17.4 | 0.3 | 1.75 | 17.2 | 17.46 | 17.06 | 31979 |
| 1711042200 | 17.1 | -0.16 | -0.93 | 17.34 | 17.42 | 17.08 | 30011 |
| 1710955800 | 17.26 | 0.22 | 1.29 | 17.08 | 17.32 | 17.08 | 19687 |
| 1710869400 | 17.04 | 0.02 | 0.12 | 17.1 | 17.1 | 16.92 | 15829 |
| 1710783000 | 17.02 | -0.32 | -1.85 | 17.42 | 17.42 | 16.96 | 49656 |
| 1710523800 | 17.34 | -0.06 | -0.34 | 17.38 | 17.44 | 17.32 | 9440 |
| 1710437400 | 17.4 | -0.1 | -0.57 | 17.5 | 17.6 | 17.4 | 22435 |
| 1710351000 | 17.5 | 0 | 0.00 | 17.6 | 17.62 | 17.36 | 62234 |
| 1710264600 | 17.5 | 0.04 | 0.23 | 17.6 | 17.6 | 17.46 | 13451 |
| 1710178200 | 17.46 | -0.08 | -0.46 | 17.54 | 17.68 | 17.42 | 40039 |
| 1709919000 | 17.54 | -0.04 | -0.23 | 17.52 | 17.6 | 17.46 | 12362 |
| 1709832600 | 17.58 | 0.08 | 0.46 | 17.5 | 17.72 | 17.42 | 20120 |
| 1709746200 | 17.5 | -0.02 | -0.11 | 17.66 | 17.66 | 17.5 | 11628 |
| 1709659800 | 17.52 | -0.18 | -1.02 | 17.7 | 17.74 | 17.48 | 30197 |
| 1709573400 | 17.7 | 0.04 | 0.23 | 17.8 | 17.8 | 17.62 | 18037 |
| 1709314200 | 17.66 | -0.16 | -0.90 | 17.7 | 17.86 | 17.6 | 28534 |
| 1709227800 | 17.82 | 0.08 | 0.45 | 17.78 | 17.82 | 17.64 | 6224 |
| 1709141400 | 17.74 | -0.06 | -0.34 | 17.84 | 17.84 | 17.58 | 13698 |
| 1709055000 | 17.8 | -0.1 | -0.56 | 17.92 | 17.98 | 17.74 | 27215 |
| 1708968600 | 17.9 | -0.1 | -0.56 | 18 | 18 | 17.8 | 14096 |
| 1708709400 | 18 | 0.2 | 1.12 | 17.9 | 18 | 17.78 | 17605 |
| 1708623000 | 17.8 | -0.08 | -0.45 | 18.06 | 18.06 | 17.76 | 20376 |
| 1708536600 | 17.88 | -0.16 | -0.89 | 18.06 | 18.06 | 17.76 | 26265 |
| 1708450200 | 18.04 | 0.1 | 0.56 | 18 | 18.1 | 17.34 | 58943 |
| 1708363800 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1708104600 | 17.94 | 0.18 | 1.01 | 17.8 | 18.04 | 17.8 | 12888 |
| 1708018200 | 17.76 | 0.18 | 1.02 | 17.76 | 17.8 | 17.42 | 15831 |
| 1707931800 | 17.58 | 0.24 | 1.38 | 17.76 | 17.76 | 17.36 | 5816 |
| 1707845400 | 17.34 | -0.32 | -1.81 | 17.62 | 17.66 | 17.32 | 14734 |
| 1707759000 | 17.66 | 0.14 | 0.80 | 17.5 | 17.7 | 17.5 | 6374 |
| 1707499800 | 17.52 | -0.12 | -0.68 | 17.68 | 17.68 | 17.42 | 9890 |
| 1707413400 | 17.64 | 0.06 | 0.34 | 17.7 | 17.76 | 17.54 | 11761 |
| 1707327000 | 17.58 | -0.06 | -0.34 | 17.64 | 17.64 | 17.42 | 7924 |
| 1707240600 | 17.64 | 0.22 | 1.26 | 17.5 | 17.64 | 17.42 | 13560 |
| 1707154200 | 17.42 | 0 | 0.00 | 17.36 | 17.5 | 17.3 | 12064 |
| 1706895000 | 17.42 | 0.24 | 1.40 | 17.4 | 17.48 | 17.24 | 7892 |
| 1706808600 | 17.18 | -0.38 | -2.16 | 17.64 | 17.64 | 17.18 | 13367 |
| 1706722200 | 17.56 | -0.12 | -0.68 | 17.8 | 17.8 | 17.5 | 11071 |
| 1706635800 | 17.68 | -0.02 | -0.11 | 17.78 | 17.78 | 17.6 | 8518 |
| 1706549400 | 17.7 | 0.1 | 0.57 | 17.78 | 17.78 | 17.56 | 6700 |
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
