We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.56 | 3.72340425532 | 15.04 | 15.6 | 14.92 | 28297 | 15.32001838 | DE |
4 | 1.1 | 7.58620689655 | 14.5 | 15.6 | 14.4 | 34312 | 15.10322556 | DE |
12 | 1.28 | 8.93854748603 | 14.32 | 15.6 | 13.5 | 25705 | 14.4336545 | DE |
26 | 2.28 | 17.1171171171 | 13.32 | 15.6 | 13.02 | 24793 | 13.99299518 | DE |
52 | 1.64 | 11.7478510029 | 13.96 | 15.6 | 12.6 | 23259 | 13.70046638 | DE |
156 | 3.4 | 27.868852459 | 12.2 | 16.3 | 10.32 | 27712 | 13.00429792 | DE |
260 | 0.44 | 2.90237467018 | 15.16 | 16.3 | 6.32 | 44129 | 11.22984581 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 15.6 | 0.14 | 0.91 | 15.54 | 15.6 | 15.48 | 25685 |
1713889800 | 15.46 | -0.02 | -0.13 | 15.48 | 15.56 | 15.4 | 47722 |
1713803400 | 15.48 | 0.22 | 1.44 | 15.34 | 15.48 | 15.3 | 28206 |
1713544200 | 15.26 | 0.1 | 0.66 | 15.26 | 15.26 | 15.04 | 17201 |
1713457800 | 15.16 | 0.1 | 0.66 | 15.04 | 15.16 | 14.92 | 24137 |
1713371400 | 15.06 | 0.04 | 0.27 | 15.04 | 15.16 | 15.02 | 24221 |
1713285000 | 15.02 | -0.12 | -0.79 | 15.1 | 15.1 | 14.86 | 27009 |
1713198600 | 15.14 | 0.06 | 0.40 | 15.06 | 15.22 | 15.06 | 24985 |
1712939400 | 15.08 | -0.18 | -1.18 | 15.26 | 15.32 | 15.08 | 30959 |
1712853000 | 15.26 | 0.32 | 2.14 | 14.86 | 15.26 | 14.86 | 50414 |
1712766600 | 14.94 | 0.14 | 0.95 | 14.88 | 15 | 14.74 | 21965 |
1712680200 | 14.8 | -0.16 | -1.07 | 14.96 | 14.96 | 14.66 | 49762 |
1712593800 | 14.96 | -0.24 | -1.58 | 15.26 | 15.26 | 14.9 | 42782 |
1712334600 | 15.2 | -0.1 | -0.65 | 15.3 | 15.3 | 15.16 | 27035 |
1712248200 | 15.3 | 0.08 | 0.53 | 15.28 | 15.36 | 15.24 | 34318 |
1712161800 | 15.22 | 0.26 | 1.74 | 14.96 | 15.34 | 14.92 | 66854 |
1712075400 | 14.96 | 0.06 | 0.40 | 14.96 | 14.98 | 14.84 | 30698 |
1711647000 | 14.9 | 0.28 | 1.92 | 14.68 | 14.98 | 14.64 | 32148 |
1711560600 | 14.62 | 0.1 | 0.69 | 14.5 | 14.62 | 14.4 | 37194 |
1711474200 | 14.52 | 0.08 | 0.55 | 14.5 | 14.58 | 14.42 | 21627 |
1711387800 | 14.44 | 0 | 0.00 | 14.44 | 14.52 | 14.34 | 25947 |
1711128600 | 14.44 | 0.26 | 1.83 | 14.18 | 14.46 | 14.16 | 73718 |
1711042200 | 14.18 | 0.3 | 2.16 | 13.88 | 14.28 | 13.82 | 50177 |
1710955800 | 13.88 | 0.26 | 1.91 | 13.6 | 13.88 | 13.6 | 30357 |
1710869400 | 13.62 | -0.04 | -0.29 | 13.72 | 13.74 | 13.52 | 19517 |
1710783000 | 13.66 | -0.06 | -0.44 | 13.8 | 13.8 | 13.54 | 8836 |
1710523800 | 13.72 | 0.06 | 0.44 | 13.68 | 13.72 | 13.62 | 12677 |
1710437400 | 13.66 | -0.22 | -1.59 | 13.88 | 13.88 | 13.66 | 14357 |
1710351000 | 13.88 | 0 | 0.00 | 13.88 | 14 | 13.86 | 9970 |
1710264600 | 13.88 | 0.22 | 1.61 | 13.7 | 13.96 | 13.7 | 23609 |
1710178200 | 13.66 | 0 | 0.00 | 13.56 | 13.7 | 13.56 | 9712 |
1709919000 | 13.66 | -0.06 | -0.44 | 13.72 | 13.86 | 13.66 | 7824 |
1709832600 | 13.72 | 0.18 | 1.33 | 13.62 | 13.84 | 13.6 | 16342 |
1709746200 | 13.54 | -0.08 | -0.59 | 13.72 | 13.72 | 13.5 | 37372 |
1709659800 | 13.62 | -0.12 | -0.87 | 13.72 | 13.76 | 13.62 | 30161 |
1709573400 | 13.74 | 0.1 | 0.73 | 13.66 | 13.76 | 13.66 | 8661 |
1709314200 | 13.64 | -0.18 | -1.30 | 13.84 | 13.88 | 13.62 | 21297 |
1709227800 | 13.82 | -0.08 | -0.58 | 13.92 | 13.92 | 13.74 | 15940 |
1709141400 | 13.9 | -0.1 | -0.71 | 13.7 | 14 | 13.7 | 17544 |
1709055000 | 14 | -0.06 | -0.43 | 14.08 | 14.08 | 13.6 | 30492 |
1708968600 | 14.06 | 0.04 | 0.29 | 14.1 | 14.1 | 13.94 | 14384 |
1708709400 | 14.02 | -0.08 | -0.57 | 14.1 | 14.16 | 13.92 | 16626 |
1708623000 | 14.1 | 0.1 | 0.71 | 14 | 14.1 | 13.94 | 18864 |
1708536600 | 14 | 0 | 0.00 | 13.98 | 14.04 | 13.94 | 38399 |
1708450200 | 14 | 0.1 | 0.72 | 13.8 | 14.2 | 13.8 | 52895 |
1708363800 | 13.9 | -0.12 | -0.86 | 14.04 | 14.08 | 13.9 | 25191 |
1708104600 | 14.02 | 0.18 | 1.30 | 13.9 | 14.22 | 13.86 | 11020 |
1708018200 | 13.84 | 0.12 | 0.87 | 13.8 | 13.86 | 13.76 | 11661 |
1707931800 | 13.72 | 0 | 0.00 | 13.64 | 13.9 | 13.64 | 25940 |
1707845400 | 13.72 | -0.16 | -1.15 | 13.88 | 13.88 | 13.62 | 14831 |
1707759000 | 13.88 | 0.18 | 1.31 | 13.88 | 13.88 | 13.72 | 16349 |
1707499800 | 13.7 | -0.24 | -1.72 | 14 | 14 | 13.7 | 16559 |
1707413400 | 13.94 | -0.12 | -0.85 | 14 | 14 | 13.94 | 8534 |
1707327000 | 14.06 | 0.12 | 0.86 | 13.92 | 14.06 | 13.86 | 18128 |
1707240600 | 13.94 | 0.14 | 1.01 | 13.6 | 13.96 | 13.6 | 16913 |
1707154200 | 13.8 | -0.38 | -2.68 | 14.18 | 14.18 | 13.8 | 40780 |
1706895000 | 14.18 | -0.04 | -0.28 | 14.22 | 14.3 | 14.14 | 19032 |
1706808600 | 14.22 | -0.08 | -0.56 | 14.28 | 14.28 | 14.22 | 5200 |
1706722200 | 14.3 | 0.08 | 0.56 | 14.32 | 14.32 | 14.22 | 15864 |
1706635800 | 14.22 | -0.1 | -0.70 | 14.32 | 14.32 | 14.22 | 14812 |
1706549400 | 14.32 | 0.14 | 0.99 | 14.3 | 14.34 | 14.2 | 20817 |
1706290200 | 14.18 | -0.08 | -0.56 | 14.24 | 14.32 | 14.16 | 41102 |
1706203800 | 14.26 | 0.04 | 0.28 | 14.28 | 14.3 | 14.22 | 38157 |
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