We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.038 | 0.193897336463 | 19.598 | 20.295 | 19.155999 | 140594 | 19.63628999 | DE |
| 4 | -4.539 | -18.7755946225 | 24.175 | 24.225 | 18.7 | 232421 | 20.95232288 | DE |
| 12 | -5.999 | -23.4015993759 | 25.635 | 38.655 | 18.7 | 159443 | 22.86463476 | DE |
| 26 | -7.194 | -26.813268729 | 26.83 | 38.655 | 18.7 | 132566 | 23.77534816 | DE |
| 52 | -4.734 | -19.4255231842 | 24.37 | 38.655 | 18.7 | 100006 | 24.70407762 | DE |
| 156 | -25.704 | -56.6916629907 | 45.34 | 53.4 | 18.7 | 64973 | 28.20346742 | DE |
| 260 | -13.464 | -40.6767371601 | 33.1 | 54.51 | 18.7 | 76515 | 32.4993806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 19.478 | 0.12 | 0.61 | 19.422 | 19.8 | 19.398 | 97110 |
| 1744835220 | 19.36 | -0.55 | -2.75 | 19.888 | 19.936 | 19.252 | 132929 |
| 1744748820 | 19.908 | 0.46 | 2.34 | 19.598 | 20.295 | 19.352 | 191743 |
| 1744662420 | 19.452 | 0.15 | 0.79 | 20 | 20.184999 | 18.914 | 299037 |
| 1744403220 | 19.3 | 0.03 | 0.16 | 19.192 | 19.45 | 18.7 | 235997 |
| 1744316820 | 19.27 | -1.25 | -6.07 | 20.555 | 20.555 | 18.852 | 322644 |
| 1744230420 | 20.515 | 0.54 | 2.69 | 19.704 | 20.605 | 18.776 | 512517 |
| 1744144020 | 19.978 | -0.78 | -3.74 | 20.94 | 21 | 19.602 | 368373 |
| 1744057620 | 20.755 | -0.25 | -1.17 | 20.85 | 21.125 | 19.826 | 458185 |
| 1743798420 | 21 | -1.04 | -4.72 | 22.1 | 22.145 | 20.965 | 256991 |
| 1743712020 | 22.04 | -0.74 | -3.23 | 22.5 | 22.6 | 21.98 | 255299 |
| 1743625620 | 22.775 | 0.02 | 0.09 | 23.1 | 23.1 | 22.49 | 146364 |
| 1743539220 | 22.755 | -0.65 | -2.76 | 23.425 | 23.5 | 22.725 | 190428 |
| 1743452820 | 23.4 | 0.13 | 0.54 | 23.495 | 23.495 | 22.775 | 171977 |
| 1743197220 | 23.275 | 0.03 | 0.13 | 23.255 | 23.3 | 22.97 | 122831 |
| 1743110820 | 23.245 | -0.28 | -1.19 | 23.445 | 23.48 | 23.03 | 167930 |
| 1743024420 | 23.525 | -0.23 | -0.97 | 23.855 | 23.95 | 23.375 | 149708 |
| 1742938020 | 23.755 | -0.45 | -1.86 | 24.175 | 24.225 | 23.65 | 78954 |
| 1742851620 | 24.205 | 0.09 | 0.37 | 24.3 | 24.5 | 23.985 | 172380 |
| 1742592420 | 24.115 | -0.04 | -0.17 | 24.05 | 24.5 | 24.01 | 65304 |
| 1742506020 | 24.155 | 0.07 | 0.29 | 24.155 | 24.295 | 24.005 | 124098 |
| 1742419620 | 24.085 | 0.01 | 0.02 | 24.03 | 24.34 | 23.95 | 97932 |
| 1742333220 | 24.08 | 0.22 | 0.94 | 23.855 | 24.15 | 23.785 | 89518 |
| 1742246820 | 23.855 | 0.21 | 0.87 | 23.995 | 23.995 | 23.47 | 197799 |
| 1741987620 | 23.65 | 0 | 0.00 | 23.8 | 23.815 | 23.44 | 165803 |
| 1741901220 | 23.65 | -0.02 | -0.06 | 23.7 | 24.045 | 23.525 | 177795 |
| 1741814820 | 23.665 | -0.21 | -0.86 | 23.965 | 24.05 | 23.37 | 287563 |
| 1741728420 | 23.87 | -0.67 | -2.71 | 24.625 | 24.645 | 23.685 | 180218 |
| 1741642020 | 24.535 | -0.08 | -0.33 | 24.755 | 25.135 | 24.44 | 129472 |
| 1741382820 | 24.615 | 0.29 | 1.21 | 24.39 | 24.785 | 24.105 | 105407 |
| 1741296420 | 24.32 | 0.31 | 1.29 | 24.025 | 24.48 | 23.83 | 160302 |
| 1741210020 | 24.01 | -0.25 | -1.01 | 24.29 | 24.415 | 23.825 | 226358 |
| 1741123620 | 24.255 | -0.72 | -2.88 | 25.2 | 25.25 | 24.205 | 227289 |
| 1741037220 | 24.975 | -0.53 | -2.06 | 25.3 | 25.625 | 24.81 | 139282 |
| 1740778020 | 25.5 | 0.43 | 1.69 | 25.15 | 25.5 | 24.9 | 85375 |
| 1740691620 | 25.075 | -0.1 | -0.40 | 25.35 | 25.35 | 24.975 | 71267 |
| 1740605220 | 25.175 | -0.21 | -0.81 | 25.44 | 25.56 | 25.115 | 70821 |
| 1740518820 | 25.38 | -0.09 | -0.35 | 25.46 | 25.725 | 25.275 | 117451 |
| 1740432420 | 25.47 | 0.32 | 1.27 | 25.005 | 25.52 | 24.765 | 269269 |
| 1740173220 | 25.15 | 0.56 | 2.28 | 24.605 | 25.35 | 24.605 | 105082 |
| 1740086820 | 24.59 | -0.23 | -0.91 | 24.865 | 24.96 | 24.52 | 78023 |
| 1740000420 | 24.815 | 0.37 | 1.49 | 24.515 | 24.875 | 24.405 | 83833 |
| 1739914020 | 24.45 | -0.07 | -0.27 | 24.565 | 24.675 | 24.325 | 120018 |
| 1739827620 | 24.515 | 0.2 | 0.82 | 24.675 | 24.78 | 24.445 | 80133 |
| 1739568420 | 24.315 | -0.22 | -0.90 | 24.525 | 24.605 | 24.27 | 119764 |
| 1739482020 | 24.535 | 0.04 | 0.16 | 24.655 | 24.675 | 24.385 | 86605 |
| 1739395620 | 24.495 | -0.12 | -0.49 | 24.7 | 24.89 | 24.36 | 93464 |
| 1739309220 | 24.615 | -0.51 | -2.01 | 25.15 | 25.15 | 24.565 | 106803 |
| 1739222820 | 25.12 | 0.2 | 0.80 | 25.12 | 38.655 | 24.75 | 104702 |
| 1738963620 | 24.92 | 0.05 | 0.18 | 25 | 25.14 | 24.74 | 69382 |
| 1738877220 | 24.875 | -0.61 | -2.37 | 25.515 | 25.75 | 24.84 | 107685 |
| 1738790820 | 25.48 | 0.58 | 2.33 | 25.25 | 25.605 | 24.675 | 112083 |
| 1738704420 | 24.9 | -0.53 | -2.08 | 25.455 | 26.095 | 24.675 | 185276 |
| 1738618020 | 25.43 | -0.12 | -0.47 | 25.705 | 25.805 | 25.43 | 83984 |
| 1738358820 | 25.55 | -0.2 | -0.78 | 25.815 | 26 | 25.5 | 60570 |
| 1738272420 | 25.75 | 0.15 | 0.59 | 25.67 | 25.89 | 25.495 | 78971 |
| 1738186020 | 25.6 | -0.12 | -0.45 | 25.645 | 25.955 | 25.525 | 77437 |
| 1738099620 | 25.715 | 0.1 | 0.39 | 25.635 | 25.76 | 25.385 | 76628 |
| 1738013220 | 25.615 | 0.74 | 3.00 | 24.565 | 25.69 | 24.555 | 114049 |
| 1737754020 | 24.87 | -0.53 | -2.09 | 25.2 | 25.2 | 24.705 | 105365 |
| 1737667620 | 25.4 | 0.42 | 1.70 | 25.135 | 25.4 | 24.92 | 95472 |
| 1737581220 | 24.975 | -0.6 | -2.33 | 25.5 | 25.745 | 24.94 | 112213 |
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
