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 | 0.37 | 2.40103828683 | 15.41 | 15.82 | 15.28 | 2651678 | 15.5462235 | DE |
| 4 | 1.46 | 10.1955307263 | 14.32 | 15.82 | 14.32 | 1996820 | 15.08005302 | DE |
| 12 | 2.43 | 18.202247191 | 13.35 | 15.82 | 13.265 | 1668220 | 14.44698467 | DE |
| 26 | -0.295 | -1.83514774495 | 16.075 | 16.92 | 13.14 | 1859860 | 14.86613407 | DE |
| 52 | -0.64 | -3.89768574909 | 16.42 | 17.51 | 13.14 | 1740302 | 15.49333749 | DE |
| 156 | 0.47 | 3.06988896146 | 15.31 | 21.37 | 13.14 | 2171905 | 16.83405065 | DE |
| 260 | -0.545 | -3.33843797856 | 16.325 | 21.37 | 12.095 | 2512563 | 15.92963191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 15.475 | -0.07 | -0.45 | 15.535 | 15.555 | 15.3 | 1519959 |
| 1726849800 | 15.545 | -0.15 | -0.96 | 15.695 | 15.74 | 15.515 | 5405808 |
| 1726763400 | 15.695 | 0.14 | 0.90 | 15.68 | 15.82 | 15.64 | 2159872 |
| 1726677000 | 15.555 | 0.14 | 0.91 | 15.475 | 15.67 | 15.46 | 2436395 |
| 1726590600 | 15.415 | 0.07 | 0.46 | 15.41 | 15.435 | 15.28 | 1736354 |
| 1726504200 | 15.345 | 0.13 | 0.82 | 15.2 | 15.345 | 15.165 | 1921476 |
| 1726245000 | 15.22 | 0.1 | 0.63 | 15.155 | 15.225 | 15.125 | 1206771 |
| 1726158600 | 15.125 | 0.06 | 0.43 | 15.06 | 15.19 | 15.06 | 1489723 |
| 1726072200 | 15.06 | 0.01 | 0.03 | 15.035 | 15.19 | 15.035 | 2030946 |
| 1725985800 | 15.055 | 0.08 | 0.57 | 14.97 | 15.165 | 14.97 | 2099448 |
| 1725899400 | 14.97 | 0.12 | 0.81 | 14.915 | 15.02 | 14.875 | 1433696 |
| 1725640200 | 14.85 | 0.06 | 0.41 | 14.775 | 14.97 | 14.725 | 1844936 |
| 1725553800 | 14.79 | 0 | 0.03 | 14.78 | 14.93 | 14.77 | 1801197 |
| 1725467400 | 14.785 | 0.01 | 0.07 | 14.785 | 14.895 | 14.685 | 1801470 |
| 1725381000 | 14.775 | 0.17 | 1.16 | 14.65 | 14.805 | 14.635 | 1498762 |
| 1725294600 | 14.605 | 0.03 | 0.17 | 14.585 | 14.685 | 14.525 | 1002428 |
| 1725035400 | 14.58 | 0.02 | 0.14 | 14.56 | 14.665 | 14.435 | 4564792 |
| 1724949000 | 14.56 | 0 | 0.00 | 14.54 | 14.715 | 14.515 | 1046664 |
| 1724862600 | 14.56 | -0.05 | -0.34 | 14.64 | 14.835 | 14.505 | 1115633 |
| 1724776200 | 14.61 | 0.32 | 2.24 | 14.32 | 14.685 | 14.32 | 1820079 |
| 1724689800 | 14.29 | 0.03 | 0.21 | 14.255 | 14.35 | 14.235 | 461085 |
| 1724430600 | 14.26 | 0.13 | 0.88 | 14.13 | 14.285 | 14.1 | 842502 |
| 1724344200 | 14.135 | 0.05 | 0.39 | 14.065 | 14.195 | 14.045 | 836193 |
| 1724257800 | 14.08 | -0.1 | -0.71 | 14.15 | 14.17 | 14.065 | 870441 |
| 1724171400 | 14.18 | -0.03 | -0.21 | 14.2 | 14.3 | 14.18 | 1127227 |
| 1724085000 | 14.21 | 0.13 | 0.92 | 14.075 | 14.255 | 14.05 | 1017750 |
| 1723825800 | 14.08 | 0.12 | 0.86 | 13.995 | 14.13 | 13.97 | 1076899 |
| 1723739400 | 13.96 | 0.06 | 0.43 | 13.94 | 14.045 | 13.925 | 1056716 |
| 1723653000 | 13.9 | 0.16 | 1.13 | 13.815 | 13.905 | 13.77 | 909573 |
| 1723566600 | 13.745 | 0.01 | 0.11 | 13.72 | 13.81 | 13.71 | 745260 |
| 1723480200 | 13.73 | -0.05 | -0.36 | 13.795 | 13.83 | 13.705 | 1159601 |
| 1723221000 | 13.78 | -0.01 | -0.04 | 13.735 | 13.915 | 13.7 | 894743 |
| 1723134600 | 13.785 | -0.03 | -0.22 | 13.77 | 13.885 | 13.695 | 1168179 |
| 1723048200 | 13.815 | 0.11 | 0.80 | 13.55 | 13.845 | 13.55 | 1823162 |
| 1722961800 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1722875400 | 13.705 | -0.17 | -1.19 | 13.69 | 13.795 | 13.525 | 2210541 |
| 1722616200 | 13.87 | 0.03 | 0.22 | 13.775 | 14.08 | 13.755 | 2534606 |
| 1722529800 | 13.84 | 0.04 | 0.29 | 13.74 | 13.84 | 13.66 | 1493099 |
| 1722443400 | 13.8 | 0.03 | 0.22 | 13.91 | 13.955 | 13.8 | 1376879 |
| 1722357000 | 13.77 | 0 | 0.00 | 13.79 | 13.97 | 13.735 | 1144251 |
| 1722270600 | 13.77 | -0.14 | -0.97 | 13.93 | 13.965 | 13.765 | 1039903 |
| 1722011400 | 13.905 | 0.09 | 0.65 | 13.745 | 13.905 | 13.63 | 1797370 |
| 1721925000 | 13.815 | -0.7 | -4.82 | 14.3 | 14.315 | 13.635 | 3471655 |
| 1721838600 | 14.515 | -0.14 | -0.96 | 14.555 | 14.66 | 14.42 | 1240156 |
| 1721752200 | 14.655 | -0.04 | -0.24 | 14.69 | 14.84 | 14.585 | 1539408 |
| 1721665800 | 14.69 | 0 | 0.00 | 14.755 | 14.87 | 14.69 | 1147725 |
| 1721406600 | 14.69 | 0.05 | 0.38 | 14.525 | 14.715 | 14.47 | 2026959 |
| 1721320200 | 14.635 | 0.22 | 1.53 | 14.5 | 14.69 | 14.415 | 1699709 |
| 1721233800 | 14.415 | 0.27 | 1.91 | 14.145 | 14.475 | 14.09 | 1750937 |
| 1721147400 | 14.145 | 0 | 0.00 | 14.02 | 14.175 | 14.005 | 1178691 |
| 1721061000 | 14.145 | -0.08 | -0.56 | 14.185 | 14.28 | 14.095 | 1449102 |
| 1720801800 | 14.225 | -0.04 | -0.28 | 14.25 | 14.3 | 14.13 | 1261617 |
| 1720715400 | 14.265 | 0.17 | 1.17 | 14.165 | 14.32 | 14.155 | 1448144 |
| 1720629000 | 14.1 | 0.07 | 0.50 | 14.01 | 14.115 | 13.98 | 1502804 |
| 1720542600 | 14.03 | -0.02 | -0.11 | 13.995 | 14.105 | 13.87 | 2196595 |
| 1720456200 | 14.045 | -0.13 | -0.88 | 14.13 | 14.26 | 14.045 | 1819447 |
| 1720197000 | 14.17 | 0.18 | 1.25 | 14.065 | 14.25 | 14.025 | 2576397 |
| 1720110600 | 13.995 | 0.29 | 2.12 | 13.71 | 14.03 | 13.71 | 1930098 |
| 1720024200 | 13.705 | 0.2 | 1.44 | 13.565 | 13.79 | 13.5 | 2666656 |
| 1719937800 | 13.51 | 0.12 | 0.86 | 13.35 | 13.51 | 13.265 | 1932904 |
| 1719851400 | 13.395 | 0.2 | 1.48 | 13.5 | 13.58 | 13.395 | 2455863 |
| 1719592200 | 13.2 | -0.18 | -1.35 | 13.385 | 13.48 | 13.14 | 2425551 |
| 1719505800 | 13.38 | -0.18 | -1.29 | 13.53 | 13.54 | 13.32 | 2180942 |
| 1719419400 | 13.555 | -0.25 | -1.78 | 13.87 | 13.87 | 13.405 | 2556248 |
| 1719333000 | 13.8 | -0.01 | -0.04 | 13.79 | 13.955 | 13.71 | 1732004 |
| 1719246600 | 13.805 | 0.04 | 0.25 | 13.79 | 13.83 | 13.72 | 1916231 |
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
