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 | -0.5 | -2.80112044818 | 17.85 | 18.4 | 15.6 | 2183518 | 16.50378652 | DE |
| 4 | -0.35 | -1.97740112994 | 17.7 | 18.5 | 15.6 | 3083128 | 16.93103319 | DE |
| 12 | -4.15 | -19.3023255814 | 21.5 | 21.9 | 15.6 | 2275365 | 18.23820451 | DE |
| 26 | 0.6 | 3.58208955224 | 16.75 | 24.6 | 15.25 | 2136524 | 19.05005462 | DE |
| 52 | 8.45 | 94.9438202247 | 8.9 | 24.6 | 7.52 | 1941438 | 15.97112232 | DE |
| 156 | 13.95 | 410.294117647 | 3.4 | 24.6 | 3.34 | 1919375 | 8.86855382 | DE |
| 260 | 7.85 | 82.6315789474 | 9.5 | 24.6 | 2.1 | 1870018 | 7.37643098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 17.35 | 0.5 | 2.97 | 16.85 | 17.9 | 16.85 | 2538800 |
| 1721925000 | 16.85 | 1.05 | 6.65 | 15.8 | 16.85 | 15.6 | 3864030 |
| 1721838600 | 15.8 | -0.45 | -2.77 | 16.2 | 16.399999 | 15.7 | 2748632 |
| 1721752200 | 16.25 | -0.35 | -2.11 | 16.7 | 16.7 | 16.2 | 1034520 |
| 1721665800 | 16.6 | -0.6 | -3.49 | 17 | 17.15 | 16.55 | 2362809 |
| 1721406600 | 17.2 | -0.55 | -3.10 | 17.85 | 18.4 | 17.1 | 907601 |
| 1721320200 | 17.75 | -0.2 | -1.11 | 18.5 | 18.5 | 17.75 | 849671 |
| 1721233800 | 17.95 | 0.25 | 1.41 | 17.7 | 18.1 | 17.7 | 1052920 |
| 1721147400 | 17.7 | 0.55 | 3.21 | 17.2 | 17.8 | 17.1 | 1577112 |
| 1721061000 | 17.15 | -0.2 | -1.15 | 17.45 | 17.45 | 17.1 | 952430 |
| 1720801800 | 17.35 | -0.05 | -0.29 | 17.6 | 17.6 | 17.15 | 1795875 |
| 1720715400 | 17.4 | 0.75 | 4.50 | 16.649999 | 17.4 | 16.399999 | 2835353 |
| 1720629000 | 16.649999 | 0.1 | 0.60 | 16.5 | 16.75 | 16.5 | 1450220 |
| 1720542600 | 16.55 | 0.2 | 1.22 | 16.7 | 16.7 | 16.399999 | 2212649 |
| 1720456200 | 16.35 | -0.65 | -3.82 | 17.05 | 17.1 | 16.35 | 4216349 |
| 1720197000 | 17 | 0.15 | 0.89 | 16.9 | 17.2 | 16.9 | 1171656 |
| 1720110600 | 16.85 | -0.35 | -2.03 | 17 | 17.2 | 16.8 | 2564005 |
| 1720024200 | 17.2 | 0.05 | 0.29 | 17.1 | 17.55 | 17.05 | 1330254 |
| 1719937800 | 17.15 | -0.05 | -0.29 | 17.2 | 17.4 | 17.1 | 1562143 |
| 1719851400 | 17.2 | 0.2 | 1.18 | 17.35 | 17.5 | 16.6 | 3229213 |
| 1719592200 | 17 | -3 | -15.00 | 17.7 | 18 | 17 | 23945122 |
| 1719505800 | 20 | 0.7 | 3.63 | 19.75 | 20.4 | 19.45 | 1414013 |
| 1719419400 | 19.3 | -0.55 | -2.77 | 19.75 | 20.3 | 19.3 | 2861942 |
| 1719333000 | 19.85 | 0.85 | 4.47 | 18.95 | 20.1 | 18.85 | 1545621 |
| 1719246600 | 19 | -0.2 | -1.04 | 18.75 | 19.1 | 18.75 | 828648 |
| 1718987400 | 19.2 | 0.45 | 2.40 | 18 | 19.2 | 18 | 1498737 |
| 1718901000 | 18.75 | 0.05 | 0.27 | 18.6 | 18.85 | 18.15 | 2875478 |
| 1718814600 | 18.7 | 0.25 | 1.36 | 18.4 | 18.7 | 18.4 | 522391 |
| 1718728200 | 18.45 | 0.35 | 1.93 | 18.4 | 18.45 | 18.2 | 1173728 |
| 1718641800 | 18.1 | -0.5 | -2.69 | 18.5 | 18.5 | 17.6 | 4837135 |
| 1718382600 | 18.6 | 0.35 | 1.92 | 18 | 18.6 | 18 | 830577 |
| 1718296200 | 18.25 | -0.55 | -2.93 | 18.7 | 18.7 | 18 | 1395847 |
| 1718209800 | 18.8 | 0 | 0.00 | 19 | 19 | 18.55 | 421466 |
| 1718123400 | 18.8 | 0.05 | 0.27 | 19.2 | 19.2 | 18.65 | 768850 |
| 1718037000 | 18.75 | 0.55 | 3.02 | 19.4 | 20.4 | 18.55 | 1851418 |
| 1717777800 | 18.2 | -0.05 | -0.27 | 18.3 | 18.3 | 17.65 | 1073093 |
| 1717691400 | 18.25 | 0.05 | 0.27 | 18.2 | 18.5 | 17.25 | 3356270 |
| 1717605000 | 18.2 | -0.3 | -1.62 | 18.25 | 18.65 | 18.1 | 1673718 |
| 1717518600 | 18.5 | -0.65 | -3.39 | 19 | 19.15 | 18.1 | 2097429 |
| 1717432200 | 19.15 | -0.65 | -3.28 | 19.7 | 19.7 | 19.05 | 942872 |
| 1717173000 | 19.8 | -0.2 | -1.00 | 19.95 | 20.1 | 19.65 | 960566 |
| 1717086600 | 20 | -0.1 | -0.50 | 20 | 20.2 | 19.9 | 1424718 |
| 1717000200 | 20.1 | 0.7 | 3.61 | 19.35 | 20.5 | 19.35 | 1726838 |
| 1716913800 | 19.4 | 0.6 | 3.19 | 18.8 | 20 | 18.8 | 689567 |
| 1716568200 | 18.8 | -0.4 | -2.08 | 19 | 19.1 | 18.7 | 1362152 |
| 1716481800 | 19.2 | -0.25 | -1.29 | 19.45 | 19.5 | 18.5 | 3837377 |
| 1716395400 | 19.45 | -0.65 | -3.23 | 20 | 20 | 19.45 | 1186985 |
| 1716309000 | 20.1 | -0.3 | -1.47 | 20.3 | 20.5 | 19.8 | 891367 |
| 1716222600 | 20.4 | 1.7 | 9.09 | 18.7 | 20.9 | 18.65 | 3908144 |
| 1715963400 | 18.7 | -0.8 | -4.10 | 19.55 | 19.55 | 18.3 | 7244995 |
| 1715877000 | 19.5 | -1.2 | -5.80 | 20.2 | 20.6 | 19.5 | 1833609 |
| 1715790600 | 20.7 | 0.2 | 0.98 | 20.1 | 20.8 | 20.1 | 853566 |
| 1715704200 | 20.5 | -0.5 | -2.38 | 20.8 | 20.8 | 20.2 | 1893422 |
| 1715617800 | 21 | -0.3 | -1.41 | 21.3 | 21.5 | 20.2 | 2373664 |
| 1715358600 | 21.3 | 0.7 | 3.40 | 21 | 21.5 | 21 | 3473130 |
| 1715272200 | 20.6 | -0.5 | -2.37 | 21.4 | 21.4 | 20.3 | 2265826 |
| 1715185800 | 21.1 | -0.5 | -2.31 | 21.6 | 21.6 | 20.9 | 842643 |
| 1715099400 | 21.6 | 0.5 | 2.37 | 21.1 | 21.7 | 21 | 840060 |
| 1714753800 | 21.1 | -0.4 | -1.86 | 21.5 | 21.9 | 21.1 | 730720 |
| 1714667400 | 21.5 | -0.3 | -1.38 | 22 | 22 | 21 | 2732924 |
| 1714581000 | 21.8 | 0 | 0.00 | 21.8 | 21.9 | 21.2 | 900416 |
| 1714494600 | 21.8 | -0.3 | -1.36 | 22 | 22.5 | 21.3 | 2176716 |
| 1714408200 | 22.1 | -0.3 | -1.34 | 23.2 | 23.2 | 22.1 | 1132304 |
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
