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 | 0.24 | 1.3698630137 | 17.52 | 18.02 | 17.5 | 45730 | 17.7203826 | DE |
| 4 | 0.06 | 0.338983050847 | 17.7 | 18.4 | 16.82 | 76464 | 17.51086792 | DE |
| 12 | 1.01 | 6.02985074627 | 16.75 | 18.4 | 16.67 | 60426 | 17.54120753 | DE |
| 26 | 1.26 | 7.63636363636 | 16.5 | 18.4 | 16.21 | 53063 | 17.27939403 | DE |
| 52 | 0.76 | 4.47058823529 | 17 | 18.4 | 14.64 | 59271 | 16.76281382 | DE |
| 156 | -0.45 | -2.47116968699 | 18.21 | 20.08 | 10.8 | 91794 | 15.69317905 | DE |
| 260 | 1.23 | 7.44101633394 | 16.53 | 23.26 | 10.8 | 114459 | 17.08592089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 17.76 | 0.12 | 0.68 | 17.64 | 17.82 | 17.64 | 25191 |
| 1714062600 | 17.64 | 0.06 | 0.34 | 17.58 | 17.68 | 17.54 | 30730 |
| 1713976200 | 17.58 | -0.28 | -1.57 | 17.8 | 17.84 | 17.58 | 55626 |
| 1713889800 | 17.86 | 0.02 | 0.11 | 17.88 | 17.96 | 17.82 | 38530 |
| 1713803400 | 17.84 | 0.24 | 1.36 | 17.5 | 18.02 | 17.5 | 72462 |
| 1713544200 | 17.6 | -0.1 | -0.56 | 17.52 | 17.66 | 17.5 | 31301 |
| 1713457800 | 17.7 | -0.2 | -1.12 | 17.9 | 17.9 | 17.58 | 47747 |
| 1713371400 | 17.9 | 0.1 | 0.56 | 17.8 | 17.94 | 17.74 | 55551 |
| 1713285000 | 17.8 | 0.2 | 1.14 | 17.48 | 17.8 | 17.4 | 59966 |
| 1713198600 | 17.6 | 0.04 | 0.23 | 17.54 | 17.66 | 17.3 | 173648 |
| 1712939400 | 17.56 | -0.08 | -0.45 | 17.86 | 18.04 | 17.52 | 77319 |
| 1712853000 | 17.64 | 0.6 | 3.52 | 17.96 | 18.4 | 17.6 | 374292 |
| 1712766600 | 17.04 | 0.1 | 0.59 | 17 | 17.08 | 16.98 | 43558 |
| 1712680200 | 16.94 | -0.02 | -0.12 | 16.94 | 17 | 16.82 | 48538 |
| 1712593800 | 16.96 | -0.04 | -0.24 | 17 | 17.04 | 16.96 | 36753 |
| 1712334600 | 17 | -0.08 | -0.47 | 17 | 17.08 | 16.9 | 54191 |
| 1712248200 | 17.08 | -0.14 | -0.81 | 17.2 | 17.24 | 17.06 | 36902 |
| 1712161800 | 17.22 | 0.12 | 0.70 | 17.2 | 17.22 | 17.02 | 47952 |
| 1712075400 | 17.1 | -0.56 | -3.17 | 17.7 | 17.76 | 17.1 | 91278 |
| 1711647000 | 17.66 | 0.13 | 0.74 | 17.41 | 17.7 | 17.31 | 49271 |
| 1711560600 | 17.53 | 0.17 | 0.98 | 17.49 | 17.57 | 17.34 | 34318 |
| 1711474200 | 17.36 | 0.32 | 1.88 | 17.04 | 17.51 | 17.04 | 60241 |
| 1711387800 | 17.04 | -0.01 | -0.06 | 17.03 | 17.09 | 16.73 | 37579 |
| 1711128600 | 17.05 | -0.11 | -0.64 | 17.08 | 17.32 | 17.05 | 32695 |
| 1711042200 | 17.16 | 0.03 | 0.18 | 17.29 | 17.29 | 17.01 | 44230 |
| 1710955800 | 17.13 | 0.16 | 0.94 | 17 | 17.16 | 16.94 | 31075 |
| 1710869400 | 16.97 | -0.1 | -0.59 | 17.05 | 17.05 | 16.86 | 57168 |
| 1710783000 | 17.07 | 0.08 | 0.47 | 17.15 | 17.28 | 17.03 | 56379 |
| 1710523800 | 16.99 | -0.18 | -1.05 | 17.16 | 17.25 | 16.94 | 78832 |
| 1710437400 | 17.17 | -0.11 | -0.64 | 17.25 | 17.49 | 17.17 | 40287 |
| 1710351000 | 17.28 | -0.23 | -1.31 | 17.48 | 17.55 | 17.18 | 69517 |
| 1710264600 | 17.51 | -0.1 | -0.57 | 17.54 | 17.54 | 17.4 | 37447 |
| 1710178200 | 17.61 | 0.06 | 0.34 | 17.56 | 17.66 | 17.48 | 39113 |
| 1709919000 | 17.55 | -0.31 | -1.74 | 17.86 | 17.97 | 17.55 | 42116 |
| 1709832600 | 17.86 | 0.27 | 1.53 | 17.59 | 17.95 | 17.59 | 29432 |
| 1709746200 | 17.59 | -0.06 | -0.34 | 17.64 | 17.73 | 17.56 | 53638 |
| 1709659800 | 17.65 | -0.19 | -1.07 | 17.72 | 17.8 | 17.62 | 36929 |
| 1709573400 | 17.84 | -0.17 | -0.94 | 18.01 | 18.06 | 17.73 | 32748 |
| 1709314200 | 18.01 | 0.04 | 0.22 | 17.96 | 18.03 | 17.81 | 17843 |
| 1709227800 | 17.97 | -0.06 | -0.33 | 18.01 | 18.1 | 17.77 | 135949 |
| 1709141400 | 18.03 | 0.03 | 0.17 | 17.98 | 18.08 | 17.97 | 23581 |
| 1709055000 | 18 | -0.01 | -0.06 | 18.02 | 18.03 | 17.95 | 33676 |
| 1708968600 | 18.01 | -0.03 | -0.17 | 18 | 18.08 | 17.76 | 65543 |
| 1708709400 | 18.04 | 0.06 | 0.33 | 17.95 | 18.08 | 17.91 | 34522 |
| 1708623000 | 17.98 | -0.08 | -0.44 | 18.1 | 18.2 | 17.95 | 39934 |
| 1708536600 | 18.06 | -0.02 | -0.11 | 18.01 | 18.13 | 17.94 | 61967 |
| 1708450200 | 18.08 | -0.24 | -1.31 | 18.37 | 18.38 | 17.9 | 75697 |
| 1708363800 | 18.32 | 0.52 | 2.92 | 17.9 | 18.35 | 17.9 | 57786 |
| 1708104600 | 17.8 | -0.11 | -0.61 | 18.13 | 18.15 | 17.8 | 86475 |
| 1708018200 | 17.91 | 0.44 | 2.52 | 17.98 | 18.1 | 17.53 | 222579 |
| 1707931800 | 17.47 | 0.31 | 1.81 | 16.98 | 17.55 | 16.98 | 111586 |
| 1707845400 | 17.16 | -0.06 | -0.35 | 17.2 | 17.3 | 16.97 | 58644 |
| 1707759000 | 17.22 | 0.16 | 0.94 | 16.9 | 17.25 | 16.9 | 31642 |
| 1707499800 | 17.06 | 0.06 | 0.35 | 16.84 | 17.11 | 16.84 | 18781 |
| 1707413400 | 17 | 0.02 | 0.12 | 16.9 | 17.15 | 16.9 | 24134 |
| 1707327000 | 16.98 | -0.02 | -0.12 | 16.94 | 17.08 | 16.8 | 33228 |
| 1707240600 | 17 | 0.02 | 0.12 | 17 | 17.12 | 16.84 | 43508 |
| 1707154200 | 16.98 | 0.3 | 1.80 | 16.82 | 16.99 | 16.73 | 63730 |
| 1706895000 | 16.68 | 0.03 | 0.18 | 16.75 | 16.92 | 16.67 | 24556 |
| 1706808600 | 16.649999 | -0.02 | -0.12 | 16.66 | 16.75 | 16.59 | 18978 |
| 1706722200 | 16.67 | -0.02 | -0.12 | 16.9 | 16.9 | 16.54 | 62324 |
| 1706635800 | 16.69 | -0.17 | -1.01 | 16.84 | 16.97 | 16.69 | 18012 |
| 1706549400 | 16.86 | -0.08 | -0.47 | 16.9 | 16.92 | 16.77 | 10841 |
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
