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 | 0.065 | 0.356164383562 | 18.25 | 18.495 | 17.955 | 1619734 | 18.28030909 | DE |
4 | 1.71 | 10.298102981 | 16.605 | 18.495 | 16.215 | 2644351 | 17.36879045 | DE |
12 | 2.555 | 16.211928934 | 15.76 | 18.495 | 14.24 | 2779399 | 15.91091063 | DE |
26 | 3.19 | 21.0909090909 | 15.125 | 18.495 | 14.1 | 2663737 | 15.74711346 | DE |
52 | 5.045 | 38.0180859081 | 13.27 | 18.495 | 11.63 | 2926713 | 14.52857076 | DE |
156 | 8.815 | 92.7894736842 | 9.5 | 18.495 | 8.038 | 3508291 | 12.50327951 | DE |
260 | 5.845 | 46.8724939856 | 12.47 | 18.495 | 3.762 | 3919212 | 10.35640988 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711644900 | 18.31 | -0.1 | -0.54 | 18.345 | 18.435 | 18.145 | 2311515 |
1711558500 | 18.41 | 0.07 | 0.38 | 18.31 | 18.45 | 18.215 | 1315511 |
1711472100 | 18.34 | 0.06 | 0.33 | 18.325 | 18.495 | 18.265 | 1280611 |
1711385700 | 18.28 | -0.02 | -0.08 | 18.4 | 18.405 | 18.13 | 1867861 |
1711126500 | 18.295 | 0.17 | 0.94 | 18.2 | 18.435 | 18.125 | 1870745 |
1711040100 | 18.125 | 0.18 | 0.97 | 18.25 | 18.275 | 17.955 | 1763942 |
1710953700 | 17.95 | -0.03 | -0.17 | 17.92 | 18.06 | 17.915 | 1220458 |
1710867300 | 17.98 | 0.29 | 1.64 | 17.7 | 18 | 17.66 | 1411565 |
1710780900 | 17.69 | -0.02 | -0.08 | 17.89 | 17.9 | 17.55 | 1306241 |
1710521700 | 17.705 | -0.16 | -0.90 | 17.875 | 17.97 | 17.68 | 3332448 |
1710435300 | 17.865 | 0.15 | 0.85 | 17.87 | 18.075 | 17.77 | 3191040 |
1710348900 | 17.715 | 0.16 | 0.88 | 17.6 | 17.87 | 17.555 | 2657230 |
1710262500 | 17.56 | 0.29 | 1.68 | 17.4 | 17.62 | 17.3 | 2892808 |
1710176100 | 17.27 | -0.05 | -0.29 | 17.23 | 17.345 | 17.125 | 1949308 |
1709916900 | 17.32 | 0.03 | 0.17 | 17.33 | 17.42 | 17.24 | 2692498 |
1709830500 | 17.29 | 0.1 | 0.58 | 17.11 | 17.425 | 17.035 | 3513022 |
1709744100 | 17.19 | 0.22 | 1.27 | 17.015 | 17.27 | 17 | 4259550 |
1709657700 | 16.975 | 0.59 | 3.60 | 16.45 | 17.07 | 16.375 | 5239685 |
1709571300 | 16.385 | -0.08 | -0.49 | 16.465 | 16.575 | 16.34 | 2835226 |
1709312100 | 16.465 | -0.03 | -0.18 | 16.379999 | 16.475 | 16.215 | 3148261 |
1709225700 | 16.495 | -0.08 | -0.51 | 16.605 | 16.69 | 16.375 | 5139002 |
1709139300 | 16.579999 | -0.1 | -0.60 | 16.635 | 16.739999 | 16.5 | 2842862 |
1709052900 | 16.68 | 0.11 | 0.63 | 16.59 | 16.795 | 16.55 | 3185016 |
1708966500 | 16.575 | 0.18 | 1.13 | 16.39 | 16.684999 | 16.34 | 4000573 |
1708707300 | 16.39 | 0.25 | 1.58 | 16.149999 | 16.395 | 16.07 | 3924554 |
1708620900 | 16.135 | 1.15 | 7.64 | 15.9 | 16.925 | 15.865 | 14941882 |
1708534500 | 14.99 | 0.2 | 1.32 | 14.815 | 15.1 | 14.665 | 2473117 |
1708448100 | 14.795 | -0.15 | -0.97 | 14.9 | 14.94 | 14.645 | 2674398 |
1708361700 | 14.94 | -0.15 | -0.96 | 15.03 | 15.135 | 14.93 | 1124315 |
1708102500 | 15.085 | 0.16 | 1.07 | 15.1 | 15.265 | 14.94 | 3059362 |
1708016100 | 14.925 | 0.19 | 1.26 | 14.81 | 14.93 | 14.585 | 2725263 |
1707929700 | 14.74 | -0.09 | -0.61 | 14.79 | 14.89 | 14.675 | 1670488 |
1707843300 | 14.83 | -0.06 | -0.40 | 14.9 | 14.94 | 14.68 | 2855136 |
1707756900 | 14.89 | 0.18 | 1.19 | 14.72 | 15.005 | 14.69 | 2041509 |
1707497700 | 14.715 | -0.03 | -0.17 | 14.715 | 14.83 | 14.67 | 1057257 |
1707411300 | 14.74 | 0.17 | 1.13 | 14.66 | 14.785 | 14.57 | 1458833 |
1707324900 | 14.575 | -0.24 | -1.62 | 14.75 | 14.845 | 14.52 | 1715651 |
1707238500 | 14.815 | 0.3 | 2.03 | 14.66 | 14.865 | 14.62 | 2230790 |
1707152100 | 14.52 | -0.54 | -3.55 | 14.88 | 14.93 | 14.5 | 2836420 |
1706892900 | 15.055 | 0.3 | 2.03 | 14.88 | 15.28 | 14.85 | 3644855 |
1706806500 | 14.755 | 0.04 | 0.24 | 14.8 | 15 | 14.7 | 1892978 |
1706720100 | 14.72 | 0.07 | 0.48 | 14.76 | 14.905 | 14.65 | 2343938 |
1706633700 | 14.65 | -0.33 | -2.17 | 14.98 | 15.02 | 14.46 | 4248259 |
1706547300 | 14.975 | -0.12 | -0.79 | 15.2 | 15.23 | 14.915 | 1298396 |
1706288100 | 15.095 | 0.1 | 0.67 | 15.1 | 15.25 | 15.065 | 2315405 |
1706201700 | 14.995 | 0.01 | 0.07 | 15.02 | 15.1 | 14.92 | 1522296 |
1706115300 | 14.985 | 0.19 | 1.28 | 14.85 | 15 | 14.79 | 1845909 |
1706028900 | 14.795 | 0.08 | 0.54 | 14.705 | 14.845 | 14.555 | 2002110 |
1705942500 | 14.715 | 0.27 | 1.83 | 14.43 | 14.785 | 14.43 | 3286686 |
1705683300 | 14.45 | -0.04 | -0.28 | 14.575 | 14.625 | 14.43 | 2226359 |
1705596900 | 14.49 | 0 | 0.00 | 14.52 | 14.53 | 14.34 | 2318172 |
1705510500 | 14.49 | 0.01 | 0.07 | 14.34 | 14.53 | 14.24 | 2234794 |
1705424100 | 14.48 | -0.08 | -0.52 | 14.52 | 14.65 | 14.43 | 2188962 |
1705337700 | 14.555 | -0.15 | -0.99 | 14.82 | 14.83 | 14.425 | 1659901 |
1705078500 | 14.7 | -0.03 | -0.17 | 14.79 | 14.875 | 14.675 | 2407126 |
1704992100 | 14.725 | -0.08 | -0.51 | 14.865 | 14.98 | 14.66 | 3295973 |
1704905700 | 14.8 | -0.25 | -1.63 | 15 | 15.065 | 14.705 | 3479768 |
1704819300 | 15.045 | -0.19 | -1.25 | 15.255 | 15.29 | 14.94 | 3391037 |
1704732900 | 15.235 | -0.32 | -2.03 | 15.435 | 15.545 | 15.08 | 4076760 |
1704473700 | 15.55 | -0.1 | -0.61 | 15.515 | 15.645 | 15.395 | 2600918 |
1704387300 | 15.645 | -0.15 | -0.92 | 15.76 | 15.835 | 15.58 | 2778900 |
1704300900 | 15.79 | -0.1 | -0.63 | 15.8 | 15.84 | 15.57 | 1900417 |
1704214500 | 15.89 | 0.17 | 1.05 | 15.895 | 16.059999 | 15.755 | 1727540 |
1703868900 | 15.725 | -0.25 | -1.53 | 15.9 | 15.975 | 15.7 | 1390360 |
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