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 | 0.36 | 2.04313280363 | 17.62 | 18 | 17 | 84603 | 17.56955479 | DE |
| 4 | 0.94 | 5.51643192488 | 17.04 | 18 | 16.38 | 65183 | 17.26439314 | DE |
| 12 | 2.16 | 13.6536030341 | 15.82 | 18 | 15.74 | 46113 | 16.90408887 | DE |
| 26 | 1.7 | 10.4422604423 | 16.28 | 18 | 15.42 | 54722 | 16.70720182 | DE |
| 52 | 3.52 | 24.3430152144 | 14.46 | 18 | 12.64 | 48095 | 15.95462883 | DE |
| 156 | 4.86 | 37.0426829268 | 13.12 | 18 | 11.68 | 61704 | 14.74716384 | DE |
| 260 | 2.66 | 17.362924282 | 15.32 | 20 | 6.54 | 67810 | 13.97982672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 17.86 | 0.46 | 2.64 | 17.32 | 17.96 | 17.32 | 141951 |
| 1726849800 | 17.4 | -0.06 | -0.34 | 17.4 | 17.56 | 17 | 160235 |
| 1726763400 | 17.46 | 0 | 0.00 | 17.4 | 17.68 | 17.38 | 45038 |
| 1726677000 | 17.46 | 0.02 | 0.11 | 17.48 | 17.5 | 17.38 | 34642 |
| 1726590600 | 17.44 | -0.18 | -1.02 | 17.62 | 17.74 | 17.42 | 41149 |
| 1726504200 | 17.62 | -0.06 | -0.34 | 17.7 | 17.78 | 17.6 | 32868 |
| 1726245000 | 17.68 | 0.16 | 0.91 | 17.5 | 17.8 | 17.5 | 53289 |
| 1726158600 | 17.52 | 0.12 | 0.69 | 17.5 | 17.6 | 17.4 | 31942 |
| 1726072200 | 17.4 | -0.08 | -0.46 | 17.6 | 17.6 | 17.24 | 64141 |
| 1725985800 | 17.48 | 0.42 | 2.46 | 17.2 | 17.68 | 17.16 | 105061 |
| 1725899400 | 17.06 | -0.24 | -1.39 | 17.2 | 17.24 | 16.94 | 42646 |
| 1725640200 | 17.3 | 0.18 | 1.05 | 17.1 | 17.3 | 17 | 82708 |
| 1725553800 | 17.12 | 0.18 | 1.06 | 17 | 17.3 | 17 | 59842 |
| 1725467400 | 16.94 | 0.2 | 1.19 | 16.62 | 17 | 16.6 | 81511 |
| 1725381000 | 16.739999 | -0.26 | -1.53 | 17 | 17 | 16.54 | 42981 |
| 1725294600 | 17 | 0.24 | 1.43 | 16.8 | 17 | 16.68 | 43236 |
| 1725035400 | 16.76 | 0.36 | 2.20 | 16.379999 | 16.76 | 16.379999 | 124298 |
| 1724949000 | 16.399999 | -0.44 | -2.61 | 16.9 | 16.96 | 16.399999 | 42094 |
| 1724862600 | 16.84 | -0.12 | -0.71 | 16.96 | 17 | 16.66 | 49990 |
| 1724776200 | 16.96 | -0.12 | -0.70 | 17.04 | 17.12 | 16.9 | 24039 |
| 1724689800 | 17.08 | 0.08 | 0.47 | 17 | 17.16 | 17 | 18174 |
| 1724430600 | 17 | 0.1 | 0.59 | 16.8 | 17.12 | 16.8 | 23591 |
| 1724344200 | 16.9 | 0.18 | 1.08 | 16.7 | 17 | 16.7 | 32728 |
| 1724257800 | 16.719999 | -0.02 | -0.12 | 16.7 | 16.82 | 16.7 | 32172 |
| 1724171400 | 16.739999 | 0.06 | 0.36 | 16.68 | 16.86 | 16.66 | 51701 |
| 1724085000 | 16.68 | 0.06 | 0.36 | 16.6 | 16.7 | 16.54 | 32146 |
| 1723825800 | 16.62 | -0.12 | -0.72 | 16.7 | 16.76 | 16.54 | 30628 |
| 1723739400 | 16.739999 | 0.16 | 0.97 | 16.62 | 16.78 | 16.579999 | 31467 |
| 1723653000 | 16.579999 | 0.04 | 0.24 | 16.6 | 16.68 | 16.579999 | 35377 |
| 1723566600 | 16.54 | 0.08 | 0.49 | 16.5 | 16.64 | 16.5 | 40960 |
| 1723480200 | 16.46 | 0.1 | 0.61 | 16.36 | 16.5 | 16.34 | 32058 |
| 1723221000 | 16.36 | 0.2 | 1.24 | 16.1 | 16.5 | 16.1 | 54024 |
| 1723134600 | 16.16 | -0.18 | -1.10 | 16.3 | 16.3 | 16.14 | 55199 |
| 1723048200 | 16.34 | 0.12 | 0.74 | 16.18 | 16.379999 | 16.18 | 57274 |
| 1722961800 | 16.219999 | -0.12 | -0.73 | 16.3 | 16.48 | 15.92 | 38316 |
| 1722875400 | 16.34 | -0.44 | -2.62 | 16.46 | 16.46 | 16.059999 | 51378 |
| 1722616200 | 16.78 | 0.02 | 0.12 | 16.66 | 16.92 | 16.66 | 84226 |
| 1722529800 | 16.76 | 0.06 | 0.36 | 16.78 | 16.9 | 16.7 | 32812 |
| 1722443400 | 16.7 | 0.04 | 0.24 | 16.719999 | 17.02 | 16.7 | 57191 |
| 1722357000 | 16.66 | 0.12 | 0.73 | 16.719999 | 16.739999 | 16.62 | 22356 |
| 1722270600 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1722011400 | 16.54 | 0.22 | 1.35 | 16.34 | 16.54 | 16.3 | 48662 |
| 1721925000 | 16.32 | -0.2 | -1.21 | 16.54 | 16.54 | 16.2 | 36674 |
| 1721838600 | 16.52 | -0.14 | -0.84 | 16.66 | 16.66 | 16.5 | 22505 |
| 1721752200 | 16.66 | -0.04 | -0.24 | 16.68 | 16.719999 | 16.6 | 17186 |
| 1721665800 | 16.7 | 0.08 | 0.48 | 16.62 | 16.86 | 16.62 | 15768 |
| 1721406600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
| 1721320200 | 16.62 | 0.04 | 0.24 | 16.68 | 16.68 | 16.5 | 9625 |
| 1721233800 | 16.579999 | -0.02 | -0.12 | 16.66 | 16.66 | 16.46 | 14075 |
| 1721147400 | 16.6 | 0.18 | 1.10 | 16.48 | 16.66 | 16.379999 | 24400 |
| 1721061000 | 16.42 | 0.1 | 0.61 | 16.36 | 16.42 | 16.2 | 53728 |
| 1720801800 | 16.32 | -0.2 | -1.21 | 16.7 | 16.7 | 16.3 | 16745 |
| 1720715400 | 16.52 | 0.28 | 1.72 | 16.2 | 16.64 | 15.98 | 68054 |
| 1720629000 | 16.239999 | 0 | 0.00 | 16.3 | 16.3 | 16.2 | 24220 |
| 1720542600 | 16.239999 | -0.16 | -0.98 | 16.36 | 16.48 | 16.18 | 28878 |
| 1720456200 | 16.399999 | -0.14 | -0.85 | 16.54 | 16.68 | 16.399999 | 36158 |
| 1720197000 | 16.54 | -0.16 | -0.96 | 16.76 | 16.8 | 16.46 | 22671 |
| 1720110600 | 16.7 | 0 | 0.00 | 16.86 | 16.98 | 16.64 | 34017 |
| 1720024200 | 16.7 | 0.4 | 2.45 | 16.379999 | 16.82 | 16.3 | 55993 |
| 1719937800 | 16.3 | 0.4 | 2.52 | 15.82 | 16.3 | 15.74 | 64749 |
| 1719851400 | 15.9 | 0.26 | 1.66 | 16.079999 | 16.18 | 15.8 | 51415 |
| 1719592200 | 15.64 | -0.32 | -2.01 | 15.9 | 15.96 | 15.64 | 68613 |
| 1719505800 | 15.96 | 0.04 | 0.25 | 15.9 | 15.96 | 15.78 | 40001 |
| 1719419400 | 15.92 | -0.28 | -1.73 | 16.219999 | 16.219999 | 15.82 | 61332 |
| 1719333000 | 16.2 | -0.2 | -1.22 | 16.3 | 16.36 | 16.2 | 45964 |
| 1719246600 | 16.399999 | 0.12 | 0.74 | 16.18 | 16.5 | 16.1 | 42119 |
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
