We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 7.94044665012 | 20.15 | 21.8 | 19.7 | 1294300 | 20.54436729 | DE |
| 4 | 3.61 | 19.9007717751 | 18.14 | 21.8 | 16.8 | 2661728 | 19.51688688 | DE |
| 12 | -7.85 | -26.5202702703 | 29.6 | 30.75 | 12.8 | 4027245 | 20.30038227 | DE |
| 26 | -5.85 | -21.1956521739 | 27.6 | 35.75 | 12.8 | 2898527 | 24.1620088 | DE |
| 52 | -32.75 | -60.0917431193 | 54.5 | 56 | 12.8 | 2185879 | 29.67681596 | DE |
| 156 | -61.25 | -73.7951807229 | 83 | 96 | 12.8 | 1317239 | 50.3014408 | DE |
| 260 | -84.25 | -79.4811320755 | 106 | 122.4 | 12.8 | 1164325 | 62.70234946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 21.75 | 0.35 | 1.64 | 21.55 | 21.8 | 20.05 | 766224 |
| 1713457800 | 21.4 | 0.7 | 3.38 | 20.3 | 21.5 | 20.15 | 1579073 |
| 1713371400 | 20.7 | 0.7 | 3.50 | 20 | 20.9 | 20 | 906284 |
| 1713285000 | 20 | -0.45 | -2.20 | 19.9 | 20.35 | 19.7 | 2174047 |
| 1713198600 | 20.45 | 0.15 | 0.74 | 20.6 | 20.65 | 20.15 | 894284 |
| 1712939400 | 20.3 | -0.25 | -1.22 | 20.15 | 20.4 | 20 | 917810 |
| 1712853000 | 20.55 | 1.41 | 7.37 | 19.5 | 20.6 | 19.3 | 2950765 |
| 1712766600 | 19.14 | -0.91 | -4.54 | 20 | 20 | 19 | 1599175 |
| 1712680200 | 20.05 | -0.25 | -1.23 | 20 | 21.05 | 20 | 1976056 |
| 1712593800 | 20.3 | 1.14 | 5.95 | 19.2 | 20.3 | 18.8 | 3007478 |
| 1712334600 | 19.16 | 0.1 | 0.52 | 18.58 | 19.16 | 18.5 | 1864056 |
| 1712248200 | 19.06 | -0.38 | -1.95 | 19.54 | 20.2 | 19.04 | 1662536 |
| 1712161800 | 19.44 | 0.94 | 5.08 | 18.5 | 19.82 | 18.5 | 2125069 |
| 1712075400 | 18.5 | -2.45 | -11.69 | 21 | 21 | 18.5 | 3415400 |
| 1711647000 | 20.95 | 0.7 | 3.46 | 19.64 | 21.5 | 19.64 | 6635016 |
| 1711560600 | 20.25 | 2.07 | 11.39 | 17.8 | 20.25 | 17.8 | 4870827 |
| 1711474200 | 18.18 | 0.56 | 3.18 | 16.8 | 18.5 | 16.8 | 5784297 |
| 1711387800 | 17.62 | 0.58 | 3.40 | 17.4 | 18 | 16.82 | 1646543 |
| 1711128600 | 17.04 | -0.66 | -3.73 | 18.14 | 18.14 | 17.04 | 3902393 |
| 1711042200 | 17.7 | 0.5 | 2.91 | 16.9 | 18.18 | 16.9 | 3984560 |
| 1710955800 | 17.2 | 0.44 | 2.63 | 16.399999 | 17.2 | 16.399999 | 3408860 |
| 1710869400 | 16.76 | -0.98 | -5.52 | 17.58 | 17.74 | 16.6 | 4319770 |
| 1710783000 | 17.74 | 1.74 | 10.88 | 15.9 | 17.74 | 15.9 | 4702986 |
| 1710523800 | 16 | -0.12 | -0.74 | 16.3 | 17.2 | 15.74 | 4298874 |
| 1710437400 | 16.12 | 2 | 14.16 | 13.98 | 16.28 | 13.62 | 5762867 |
| 1710351000 | 14.12 | 0.02 | 0.14 | 13.76 | 15.06 | 13.54 | 11004248 |
| 1710264600 | 14.1 | -6.05 | -30.02 | 16.399999 | 16.399999 | 12.8 | 22028795 |
| 1710178200 | 20.15 | -0.75 | -3.59 | 20.25 | 20.35 | 20 | 477941 |
| 1709919000 | 20.9 | 1.1 | 5.56 | 19.74 | 21.45 | 19.74 | 4620404 |
| 1709832600 | 19.8 | 0.86 | 4.54 | 18.58 | 19.82 | 18.58 | 2899281 |
| 1709746200 | 18.94 | -0.44 | -2.27 | 19.48 | 19.56 | 18.6 | 1600404 |
| 1709659800 | 19.38 | 0.22 | 1.15 | 19.2 | 20.1 | 18.62 | 3252022 |
| 1709573400 | 19.16 | -1.74 | -8.33 | 20.5 | 20.5 | 18.52 | 8859797 |
| 1709314200 | 20.9 | -0.55 | -2.56 | 20.5 | 21.3 | 20.5 | 4789161 |
| 1709227800 | 21.45 | -0.9 | -4.03 | 22.1 | 22.1 | 21 | 3505176 |
| 1709141400 | 22.35 | -1.65 | -6.88 | 23.75 | 23.75 | 22.35 | 7262194 |
| 1709055000 | 24 | -0.5 | -2.04 | 24.35 | 25.2 | 24 | 10054493 |
| 1708968600 | 24.5 | 0 | 0.00 | 24.6 | 25.35 | 24 | 15104205 |
| 1708709400 | 24.5 | 1.1 | 4.70 | 22.85 | 24.85 | 22.5 | 4208901 |
| 1708623000 | 23.4 | 1.4 | 6.36 | 21.5 | 23.55 | 21.5 | 2527258 |
| 1708536600 | 22 | 0.95 | 4.51 | 21.6 | 22.3 | 21.1 | 2966851 |
| 1708450200 | 21.05 | -0.5 | -2.32 | 21.6 | 21.6 | 20.95 | 2273675 |
| 1708363800 | 21.55 | -0.5 | -2.27 | 22.1 | 22.4 | 21.3 | 1506290 |
| 1708104600 | 22.05 | 0.7 | 3.28 | 21 | 22.05 | 20.9 | 1118483 |
| 1708018200 | 21.35 | 1.2 | 5.96 | 20.1 | 21.5 | 19.88 | 1847316 |
| 1707931800 | 20.15 | -1.05 | -4.95 | 21.7 | 21.7 | 19.94 | 7079956 |
| 1707845400 | 21.2 | -1.55 | -6.81 | 23 | 23.3 | 20.85 | 2562132 |
| 1707759000 | 22.75 | 0.45 | 2.02 | 22.85 | 22.95 | 22.5 | 4498824 |
| 1707499800 | 22.3 | -1.1 | -4.70 | 22.65 | 22.65 | 21.25 | 3464156 |
| 1707413400 | 23.4 | 0.6 | 2.63 | 22.8 | 23.55 | 22.15 | 2805470 |
| 1707327000 | 22.8 | -1.85 | -7.51 | 24.6 | 24.65 | 22.8 | 5318866 |
| 1707240600 | 24.65 | -1.05 | -4.09 | 25.7 | 25.7 | 24 | 4393659 |
| 1707154200 | 25.7 | -1.25 | -4.64 | 27 | 27 | 25.4 | 3965995 |
| 1706895000 | 26.95 | -1.35 | -4.77 | 28.35 | 28.6 | 26.4 | 5481651 |
| 1706808600 | 28.3 | -1.5 | -5.03 | 30.75 | 30.75 | 28.3 | 3446753 |
| 1706722200 | 29.8 | -0.2 | -0.67 | 29.9 | 30.3 | 29.65 | 1518689 |
| 1706635800 | 30 | 0.05 | 0.17 | 29.95 | 30.5 | 29.85 | 661296 |
| 1706549400 | 29.95 | 0.15 | 0.50 | 29.4 | 30.35 | 29.15 | 1073243 |
| 1706290200 | 29.8 | 0 | 0.00 | 29.6 | 30.05 | 29.4 | 1013617 |
| 1706203800 | 29.8 | -0.05 | -0.17 | 29.85 | 30 | 29.45 | 757160 |
| 1706117400 | 29.85 | 0.3 | 1.02 | 29.55 | 30.35 | 29.55 | 1186419 |
| 1706031000 | 29.55 | -0.15 | -0.51 | 29.4 | 29.95 | 28.85 | 1023656 |
| 1705944600 | 29.7 | -0.15 | -0.50 | 29.7 | 30.75 | 29.35 | 1977155 |
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
