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 | -1.25 | -7.93650793651 | 15.75 | 15.75 | 14.069 | 178515 | 14.9376107 | DE |
4 | 0 | 0 | 14.5 | 16.5 | 13.5 | 241338 | 15.11483966 | DE |
12 | -3 | -17.1428571429 | 17.5 | 25 | 13.5 | 6655752 | 19.4265812 | DE |
26 | 1.5 | 11.5384615385 | 13 | 25 | 10 | 6033635 | 16.80429901 | DE |
52 | -6 | -29.2682926829 | 20.5 | 25 | 10 | 5936875 | 15.99711322 | DE |
156 | -39.5 | -73.1481481481 | 54 | 56 | 10 | 5603125 | 25.26983885 | DE |
260 | 3.5 | 31.8181818182 | 11 | 69 | 3.5 | 5699109 | 26.65056147 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713889800 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 250172 |
1713803400 | 15 | 0 | 0.00 | 15 | 15 | 14.5 | 35161 |
1713544200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 189131 |
1713457800 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 140518 |
1713371400 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 277595 |
1713285000 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 114561 |
1713198600 | 16 | 0 | 0.00 | 16 | 16 | 15.85 | 17509 |
1712939400 | 16 | 0.25 | 1.59 | 15.75 | 16 | 15.75 | 57046 |
1712853000 | 15.75 | -0.5 | -3.08 | 16.25 | 16.25 | 15.75 | 281858 |
1712766600 | 16.25 | 0.75 | 4.84 | 15.5 | 16.5 | 15.5 | 302010 |
1712680200 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 100076 |
1712593800 | 16 | 0.75 | 4.92 | 15.25 | 16 | 15.25 | 731180 |
1712334600 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 15 | 55344 |
1712248200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 61495 |
1712161800 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 142944 |
1712075400 | 15.5 | 1 | 6.90 | 14.5 | 15.5 | 14.5 | 350323 |
1711647000 | 14.5 | 1 | 7.41 | 13.5 | 14.5 | 13.5 | 690703 |
1711560600 | 13.5 | -1.5 | -10.00 | 14.5 | 14.5 | 13.5 | 546457 |
1711474200 | 15 | 1 | 7.14 | 16.299999 | 16.299999 | 14.5 | 385151 |
1711387800 | 14 | -1.52 | -9.79 | 15.5 | 15.5 | 14 | 193536 |
1711128600 | 15.52 | 0.22 | 1.44 | 15.3 | 15.52 | 15.08 | 173854 |
1711042200 | 15.3 | 0.8 | 5.52 | 14.8 | 15.3 | 14.8 | 50507 |
1710955800 | 14.5 | -0.1 | -0.68 | 14.5 | 14.5 | 14.5 | 132481 |
1710869400 | 14.6 | -0.6 | -3.95 | 15 | 15 | 14.6 | 43304 |
1710783000 | 15.2 | -0.4 | -2.56 | 16 | 16 | 15 | 168152 |
1710523800 | 15.6 | 0.6 | 4.00 | 16 | 16 | 15.6 | 90361 |
1710437400 | 15 | -1 | -6.25 | 16 | 16 | 15 | 321886 |
1710351000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 95112 |
1710264600 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 257643 |
1710178200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 277012 |
1709919000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 46491 |
1709832600 | 15.5 | 1 | 6.90 | 14.5 | 15.5 | 14.5 | 486616 |
1709746200 | 14.5 | -1 | -6.45 | 15.5 | 15.5 | 14.5 | 365801 |
1709659800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 82502 |
1709573400 | 15.5 | -0.1 | -0.64 | 15.5 | 15.5 | 15.5 | 249882 |
1709314200 | 15.6 | -1.4 | -8.24 | 17 | 17 | 15.5 | 674881 |
1709227800 | 17 | 0 | 0.00 | 17 | 17 | 15.66 | 72824 |
1709141400 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.5 | 153485 |
1709055000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 102105 |
1708968600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 204818 |
1708709400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 245815 |
1708623000 | 17.5 | 0 | 0.00 | 17.5 | 18.5 | 17.5 | 355914 |
1708536600 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 452842 |
1708450200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.26 | 55661 |
1708363800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 61750 |
1708104600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.44 | 248951 |
1708018200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 94493 |
1707931800 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18 | 205354 |
1707845400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19 | 22052 |
1707759000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 94616 |
1707499800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 339389 |
1707413400 | 19.5 | -1.3 | -6.25 | 20.5 | 20.5 | 19.5 | 501649 |
1707327000 | 20.8 | -0.6 | -2.80 | 21 | 21.5 | 19.5 | 937884 |
1707240600 | 21.4 | -0.6 | -2.73 | 21.5 | 22.5 | 21 | 1558294 |
1707154200 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 21 | 802461 |
1706895000 | 22.5 | 0.5 | 2.27 | 21 | 22.5 | 21 | 1083813 |
1706808600 | 22 | 2.6 | 13.40 | 21 | 25 | 21 | 4676241 |
1706722200 | 19.4 | 2.4 | 14.12 | 17.5 | 21 | 17 | 2718875 |
1706635800 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 138088 |
1706549400 | 17.5 | 0.5 | 2.94 | 17 | 18 | 17 | 485934 |
1706290200 | 17 | 0 | 0.00 | 17.5 | 17.5 | 17 | 184726 |
1706203800 | 17 | 1 | 6.25 | 16 | 17.5 | 16 | 330174 |
1706117400 | 16 | -0.5 | -3.03 | 16.5 | 17 | 16 | 315000 |
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