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 | 2.2 | 13.9240506329 | 15.8 | 18.46 | 15.44 | 17358 | 17.29731968 | DE |
| 4 | 4.1 | 29.4964028777 | 13.9 | 18.46 | 13.8 | 17663 | 15.91557506 | DE |
| 12 | -2.8 | -13.4615384615 | 20.8 | 20.9 | 13.8 | 12964 | 16.75843772 | DE |
| 26 | -3.1 | -14.691943128 | 21.1 | 28.15 | 13.8 | 8109 | 18.50621217 | DE |
| 52 | -10.5 | -36.8421052632 | 28.5 | 32.45 | 13.8 | 5316 | 20.35211695 | DE |
| 156 | -28.2 | -61.038961039 | 46.2 | 51.4 | 13.8 | 5043 | 32.32203756 | DE |
| 260 | -21.3 | -54.1984732824 | 39.3 | 59.1 | 13.8 | 5784 | 36.23756182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 18.2 | 0.58 | 3.29 | 17.56 | 18.3 | 17.5 | 19573 |
| 1714149000 | 17.62 | 0.86 | 5.13 | 16.76 | 17.8 | 16.3 | 30215 |
| 1714062600 | 16.76 | 0.08 | 0.48 | 16.719999 | 17.06 | 16.399999 | 13661 |
| 1713976200 | 16.68 | 1 | 6.38 | 15.7 | 16.8 | 15.58 | 17669 |
| 1713889800 | 15.68 | -0.08 | -0.51 | 15.8 | 15.9 | 15.44 | 5670 |
| 1713803400 | 15.76 | 0.52 | 3.41 | 15.26 | 15.78 | 15.22 | 83018 |
| 1713544200 | 15.24 | -0.24 | -1.55 | 15.5 | 15.5 | 15.16 | 6016 |
| 1713457800 | 15.48 | -0.24 | -1.53 | 15.76 | 16.239999 | 15.4 | 14164 |
| 1713371400 | 15.72 | -0.04 | -0.25 | 15.84 | 15.94 | 15.4 | 5587 |
| 1713285000 | 15.76 | 0.52 | 3.41 | 15.2 | 15.98 | 14.92 | 10229 |
| 1713198600 | 15.24 | -0.5 | -3.18 | 15.5 | 15.96 | 15.22 | 7989 |
| 1712939400 | 15.74 | 0.64 | 4.24 | 15.2 | 15.98 | 15.1 | 14099 |
| 1712853000 | 15.1 | -0.88 | -5.51 | 16.3 | 16.36 | 14.92 | 25759 |
| 1712766600 | 15.98 | 0.9 | 5.97 | 15.3 | 16.16 | 15.04 | 22159 |
| 1712680200 | 15.08 | 0.68 | 4.72 | 14.48 | 15.18 | 14.3 | 16142 |
| 1712593800 | 14.4 | -0.1 | -0.69 | 14.48 | 14.66 | 14.34 | 5632 |
| 1712334600 | 14.5 | -0.72 | -4.73 | 15.18 | 15.18 | 14.14 | 13599 |
| 1712248200 | 15.22 | -0.56 | -3.55 | 15.9 | 15.92 | 15 | 12532 |
| 1712161800 | 15.78 | 0.78 | 5.20 | 15.08 | 15.78 | 14.9 | 13349 |
| 1712075400 | 15 | 0.9 | 6.38 | 13.9 | 15.2 | 13.8 | 16199 |
| 1711647000 | 14.1 | -0.14 | -0.98 | 14.26 | 14.52 | 14.02 | 13520 |
| 1711560600 | 14.24 | -0.28 | -1.93 | 14.5 | 14.52 | 13.86 | 20534 |
| 1711474200 | 14.52 | -0.58 | -3.84 | 14.98 | 15.16 | 14.52 | 20874 |
| 1711387800 | 15.1 | -1.44 | -8.71 | 16 | 16.18 | 14.9 | 39802 |
| 1711128600 | 16.54 | 0 | 0.00 | 16.46 | 16.98 | 16 | 18790 |
| 1711042200 | 16.54 | -1.2 | -6.76 | 17.28 | 17.28 | 16.44 | 35351 |
| 1710955800 | 17.74 | -0.2 | -1.11 | 17.92 | 17.92 | 17.48 | 4106 |
| 1710869400 | 17.94 | 0.34 | 1.93 | 17.6 | 17.94 | 17.3 | 6681 |
| 1710783000 | 17.6 | -0.18 | -1.01 | 17.78 | 17.82 | 17.52 | 6170 |
| 1710523800 | 17.78 | -0.58 | -3.16 | 18.44 | 18.5 | 17.58 | 12401 |
| 1710437400 | 18.36 | 1.06 | 6.13 | 17.32 | 18.44 | 17.32 | 11410 |
| 1710351000 | 17.3 | 0.24 | 1.41 | 17.12 | 17.3 | 17.04 | 9410 |
| 1710264600 | 17.06 | 0.06 | 0.35 | 17.16 | 17.3 | 17.06 | 10173 |
| 1710178200 | 17 | -0.92 | -5.13 | 17.84 | 17.84 | 16.92 | 15828 |
| 1709919000 | 17.92 | -0.18 | -0.99 | 18.1 | 18.2 | 17.92 | 7599 |
| 1709832600 | 18.1 | -0.1 | -0.55 | 18.14 | 18.24 | 17.96 | 7371 |
| 1709746200 | 18.2 | -0.18 | -0.98 | 18.36 | 18.36 | 18.16 | 3999 |
| 1709659800 | 18.38 | -0.1 | -0.54 | 18.48 | 18.48 | 18.24 | 3239 |
| 1709573400 | 18.48 | 0.08 | 0.43 | 18.44 | 18.5 | 18.34 | 4188 |
| 1709314200 | 18.4 | 0 | 0.00 | 18.4 | 18.5 | 18.24 | 4060 |
| 1709227800 | 18.4 | -0.52 | -2.75 | 18.92 | 18.92 | 18.16 | 9436 |
| 1709141400 | 18.92 | -0.18 | -0.94 | 19.06 | 19.1 | 18.8 | 4264 |
| 1709055000 | 19.1 | -0.2 | -1.04 | 19.3 | 19.3 | 18.98 | 5807 |
| 1708968600 | 19.3 | 0.04 | 0.21 | 19.26 | 19.42 | 19.26 | 6388 |
| 1708709400 | 19.26 | 0.16 | 0.84 | 19.14 | 19.4 | 19.1 | 16124 |
| 1708623000 | 19.1 | 0.1 | 0.53 | 19 | 19.26 | 18.64 | 12621 |
| 1708536600 | 19 | -0.7 | -3.55 | 19.68 | 19.68 | 18.8 | 11753 |
| 1708450200 | 19.7 | -0.2 | -1.01 | 19.86 | 19.86 | 19.7 | 4365 |
| 1708363800 | 19.9 | -0.25 | -1.24 | 20.1 | 20.1 | 19.9 | 6498 |
| 1708104600 | 20.15 | 0.15 | 0.75 | 20.25 | 20.3 | 20 | 8850 |
| 1708018200 | 20 | -0.05 | -0.25 | 20.05 | 20.4 | 19.9 | 6617 |
| 1707931800 | 20.05 | -0.35 | -1.72 | 20.35 | 20.35 | 19.84 | 7186 |
| 1707845400 | 20.4 | 0.5 | 2.51 | 19.9 | 20.55 | 19.82 | 9777 |
| 1707759000 | 19.9 | 0.04 | 0.20 | 19.9 | 19.98 | 19.8 | 6308 |
| 1707499800 | 19.86 | -0.1 | -0.50 | 19.94 | 19.98 | 19.76 | 3473 |
| 1707413400 | 19.96 | -0.14 | -0.70 | 20.05 | 20.1 | 19.76 | 6044 |
| 1707327000 | 20.1 | -0.45 | -2.19 | 20.55 | 20.55 | 19.92 | 11715 |
| 1707240600 | 20.55 | -0.2 | -0.96 | 20.8 | 20.9 | 20.4 | 5929 |
| 1707154200 | 20.75 | -0.75 | -3.49 | 21.5 | 21.5 | 20.5 | 9495 |
| 1706895000 | 21.5 | 0 | 0.00 | 21.6 | 21.7 | 20.35 | 23271 |
| 1706808600 | 21.5 | 0.6 | 2.87 | 20.9 | 21.6 | 20.85 | 20225 |
| 1706722200 | 20.9 | -0.1 | -0.48 | 20.95 | 21 | 20.55 | 9564 |
| 1706635800 | 21 | -0.4 | -1.87 | 21.4 | 21.55 | 20.7 | 7335 |
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
