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 | 0.35 | 1.98300283286 | 17.65 | 18.6 | 17.65 | 1658 | 18.00939686 | DE |
| 4 | -0.95 | -5.01319261214 | 18.95 | 19 | 17.6 | 4100 | 18.44767883 | DE |
| 12 | -0.9 | -4.7619047619 | 18.9 | 19 | 17.3 | 4284 | 18.04365243 | DE |
| 26 | 0.2 | 1.12359550562 | 17.8 | 20.4 | 17.3 | 5519 | 18.42045525 | DE |
| 52 | 0.45 | 2.5641025641 | 17.55 | 20.7 | 17 | 4826 | 18.59503753 | DE |
| 156 | 0.05 | 0.278551532033 | 17.95 | 21.8 | 15.22 | 5134 | 18.11732604 | DE |
| 260 | 2.5 | 16.1290322581 | 15.5 | 22.8 | 15.22 | 5933 | 18.12238655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 18 | 0.05 | 0.28 | 18.3 | 18.3 | 17.85 | 2518 |
| 1714062600 | 17.95 | -0.05 | -0.28 | 18 | 18.35 | 17.95 | 1256 |
| 1713976200 | 18 | -0.05 | -0.28 | 18.1 | 18.45 | 18 | 1047 |
| 1713889800 | 18.05 | 0.05 | 0.28 | 18.5 | 18.5 | 17.9 | 2814 |
| 1713803400 | 18 | 0 | 0.00 | 18.6 | 18.6 | 17.85 | 1722 |
| 1713544200 | 18 | 0.15 | 0.84 | 17.65 | 18.15 | 17.65 | 1451 |
| 1713457800 | 17.85 | -0.6 | -3.25 | 18.4 | 18.4 | 17.6 | 8384 |
| 1713371400 | 18.45 | -0.35 | -1.86 | 18.7 | 18.7 | 18.35 | 697 |
| 1713285000 | 18.8 | 0 | 0.00 | 18.75 | 18.85 | 18.35 | 1963 |
| 1713198600 | 18.8 | 0.15 | 0.80 | 18.75 | 18.8 | 18.4 | 4283 |
| 1712939400 | 18.65 | -0.15 | -0.80 | 18.85 | 18.85 | 18.5 | 1561 |
| 1712853000 | 18.8 | -0.1 | -0.53 | 18.9 | 18.9 | 18.4 | 3359 |
| 1712766600 | 18.9 | -0.1 | -0.53 | 18.95 | 19 | 18.75 | 3843 |
| 1712680200 | 19 | 0.3 | 1.60 | 18.85 | 19 | 18.7 | 8678 |
| 1712593800 | 18.7 | 0.5 | 2.75 | 18.6 | 18.9 | 18.55 | 5216 |
| 1712334600 | 18.2 | 0.05 | 0.28 | 18.2 | 18.6 | 18.2 | 10213 |
| 1712248200 | 18.15 | 0.1 | 0.55 | 18.55 | 18.6 | 18.15 | 3773 |
| 1712161800 | 18.05 | -0.95 | -5.00 | 18.9 | 18.9 | 18 | 7084 |
| 1712075400 | 19 | 0.15 | 0.80 | 18.95 | 19 | 18.5 | 6455 |
| 1711647000 | 18.85 | 0.05 | 0.27 | 18.9 | 18.95 | 18.5 | 7345 |
| 1711560600 | 18.8 | 0.65 | 3.58 | 18.2 | 18.8 | 18.1 | 7587 |
| 1711474200 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 17.9 | 3474 |
| 1711387800 | 18.15 | 0.55 | 3.12 | 18.2 | 18.2 | 17.85 | 9807 |
| 1711128600 | 17.6 | 0.05 | 0.28 | 17.85 | 17.9 | 17.6 | 1959 |
| 1711042200 | 17.55 | -0.35 | -1.96 | 17.9 | 17.9 | 17.5 | 7060 |
| 1710955800 | 17.9 | 0.1 | 0.56 | 17.65 | 17.9 | 17.6 | 1926 |
| 1710869400 | 17.8 | 0.15 | 0.85 | 17.7 | 17.8 | 17.6 | 1014 |
| 1710783000 | 17.65 | -0.2 | -1.12 | 17.85 | 17.85 | 17.65 | 3896 |
| 1710523800 | 17.85 | 0.15 | 0.85 | 17.95 | 17.95 | 17.6 | 6447 |
| 1710437400 | 17.7 | 0.1 | 0.57 | 17.75 | 17.95 | 17.55 | 6138 |
| 1710351000 | 17.6 | 0 | 0.00 | 17.7 | 17.75 | 17.6 | 381 |
| 1710264600 | 17.6 | 0.1 | 0.57 | 17.55 | 17.7 | 17.5 | 861 |
| 1710178200 | 17.5 | -0.15 | -0.85 | 17.55 | 17.65 | 17.5 | 1899 |
| 1709919000 | 17.65 | -0.05 | -0.28 | 17.8 | 17.9 | 17.5 | 2286 |
| 1709832600 | 17.7 | 0.15 | 0.85 | 17.5 | 17.8 | 17.5 | 2658 |
| 1709746200 | 17.55 | -0.05 | -0.28 | 17.6 | 17.7 | 17.5 | 3037 |
| 1709659800 | 17.6 | -0.1 | -0.56 | 17.9 | 17.9 | 17.6 | 2820 |
| 1709573400 | 17.7 | -0.3 | -1.67 | 18 | 18 | 17.65 | 3351 |
| 1709314200 | 18 | 0.25 | 1.41 | 17.55 | 18 | 17.55 | 3398 |
| 1709227800 | 17.75 | 0.4 | 2.31 | 17.35 | 17.75 | 17.35 | 3100 |
| 1709141400 | 17.35 | -0.15 | -0.86 | 17.5 | 17.6 | 17.35 | 4104 |
| 1709055000 | 17.5 | 0.1 | 0.57 | 17.4 | 17.6 | 17.4 | 2050 |
| 1708968600 | 17.4 | -0.1 | -0.57 | 17.9 | 17.9 | 17.4 | 4103 |
| 1708709400 | 17.5 | -0.5 | -2.78 | 18 | 18.05 | 17.5 | 8058 |
| 1708623000 | 18 | 0.05 | 0.28 | 17.95 | 18.3 | 17.7 | 5111 |
| 1708536600 | 17.95 | 0.05 | 0.28 | 17.95 | 17.95 | 17.7 | 1708 |
| 1708450200 | 17.9 | 0 | 0.00 | 17.85 | 17.95 | 17.85 | 491 |
| 1708363800 | 17.9 | -0.05 | -0.28 | 17.8 | 18 | 17.65 | 1376 |
| 1708104600 | 17.95 | 0.5 | 2.87 | 17.5 | 17.95 | 17.45 | 4898 |
| 1708018200 | 17.45 | -0.4 | -2.24 | 17.8 | 17.85 | 17.3 | 13580 |
| 1707931800 | 17.85 | -0.15 | -0.83 | 18 | 18 | 17.55 | 14480 |
| 1707845400 | 18 | -0.1 | -0.55 | 18.1 | 18.3 | 17.9 | 2938 |
| 1707759000 | 18.1 | -0.15 | -0.82 | 18.4 | 18.4 | 18.1 | 3654 |
| 1707499800 | 18.25 | 0.45 | 2.53 | 18 | 18.5 | 17.9 | 5520 |
| 1707413400 | 17.8 | -0.05 | -0.28 | 17.8 | 18 | 17.8 | 6486 |
| 1707327000 | 17.85 | 0 | 0.00 | 18.1 | 18.1 | 17.85 | 4231 |
| 1707240600 | 17.85 | -0.25 | -1.38 | 18.15 | 18.35 | 17.85 | 3853 |
| 1707154200 | 18.1 | 0.05 | 0.28 | 18.5 | 18.5 | 18 | 1526 |
| 1706895000 | 18.05 | -0.35 | -1.90 | 18.9 | 18.95 | 18.05 | 6071 |
| 1706808600 | 18.4 | 0.3 | 1.66 | 18 | 18.4 | 17.95 | 2904 |
| 1706722200 | 18.1 | 0.15 | 0.84 | 18 | 18.1 | 17.85 | 3200 |
| 1706635800 | 17.95 | -0.25 | -1.37 | 18.2 | 18.2 | 17.85 | 4478 |
| 1706549400 | 18.2 | 0 | 0.00 | 18 | 18.25 | 17.85 | 8788 |
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
