Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 0.917431192661 | 21.8 | 22.2 | 21.8 | 1649 | 22.03426839 | DE |
4 | 0.4 | 1.85185185185 | 21.6 | 22.6 | 21 | 1896 | 21.93371802 | DE |
12 | 2.3 | 11.6751269036 | 19.7 | 22.6 | 19.6 | 1602 | 21.27428411 | DE |
26 | 1.600001 | 7.84314254133 | 20.399999 | 22.6 | 18.2 | 1709 | 20.01079926 | DE |
52 | 2.9 | 15.1832460733 | 19.1 | 22.6 | 17.3 | 1900 | 19.93389932 | DE |
156 | 4.44 | 25.284738041 | 17.56 | 22.8 | 16.1 | 1826 | 19.77618295 | DE |
260 | 4 | 22.2222222222 | 18 | 22.8 | 11.45 | 2419 | 17.46170712 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721766420 | 22.2 | 0.2 | 0.91 | 22 | 22.2 | 22 | 2322 |
1721679960 | 22 | 0.2 | 0.92 | 22 | 22 | 21.8 | 2995 |
1721420760 | 21.8 | -0.4 | -1.80 | 22 | 22 | 21.8 | 905 |
1721334360 | 22.2 | 0.4 | 1.83 | 22 | 22.2 | 22 | 2365 |
1721247960 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
1721161560 | 21.8 | -0.2 | -0.91 | 21.8 | 21.8 | 21.8 | 330 |
1721075160 | 22 | -0.4 | -1.79 | 22.4 | 22.4 | 21.8 | 680 |
1720815960 | 22.4 | 0.2 | 0.90 | 22 | 22.6 | 21.8 | 6308 |
1720729560 | 22.2 | 0.2 | 0.91 | 22.2 | 22.4 | 22 | 6382 |
1720643220 | 22 | 0.4 | 1.85 | 21.8 | 22 | 21.8 | 1416 |
1720556760 | 21.6 | -0.2 | -0.92 | 21.6 | 22 | 21.6 | 790 |
1720470360 | 21.8 | 0 | 0.00 | 21.6 | 22 | 21.6 | 949 |
1720211220 | 21.8 | 0 | 0.00 | 21.6 | 22 | 21.6 | 3515 |
1720124820 | 21.8 | 0.4 | 1.87 | 21.6 | 21.8 | 21.6 | 1506 |
1720038420 | 21.399999 | 0.4 | 1.90 | 21.2 | 21.6 | 21.2 | 321 |
1719952020 | 21 | -0.2 | -0.94 | 21 | 21.2 | 21 | 1006 |
1719865620 | 21.2 | 0.2 | 0.95 | 21 | 21.399999 | 21 | 1672 |
1719606420 | 21 | -0.8 | -3.67 | 21.2 | 21.399999 | 21 | 1351 |
1719520020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
1719433620 | 21.8 | 0.4 | 1.87 | 21.8 | 21.8 | 21.8 | 240 |
1719347160 | 21.399999 | -0.2 | -0.93 | 21.6 | 21.6 | 21 | 1405 |
1719260820 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.399999 | 2665 |
1719001620 | 21.6 | -0.2 | -0.92 | 21.6 | 21.8 | 21.6 | 451 |
1718915160 | 21.8 | 0.6 | 2.83 | 21.2 | 21.8 | 21.2 | 797 |
1718828820 | 21.2 | -0.4 | -1.85 | 21.2 | 21.2 | 21.2 | 520 |
1718742360 | 21.6 | 1 | 4.85 | 21.6 | 21.6 | 21.6 | 75 |
1718656020 | 20.6 | -0.4 | -1.90 | 21 | 21.2 | 20.6 | 168 |
1718396820 | 21 | -0.2 | -0.94 | 21.2 | 21.2 | 21 | 714 |
1718310420 | 21.2 | 0.2 | 0.95 | 21.2 | 21.2 | 20.6 | 1927 |
1718224020 | 21 | -0.6 | -2.78 | 21.399999 | 21.399999 | 21 | 240 |
1718137620 | 21.6 | 0.4 | 1.89 | 21.6 | 21.6 | 21.6 | 300 |
1718051220 | 21.2 | 0.2 | 0.95 | 21 | 21.2 | 21 | 753 |
1717792020 | 21 | -0.2 | -0.94 | 21.2 | 21.2 | 20.8 | 703 |
1717705620 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 20.6 | 1300 |
1717619220 | 21.2 | 0.2 | 0.95 | 21.399999 | 21.399999 | 21 | 1115 |
1717532820 | 21 | -0.2 | -0.94 | 21 | 21.2 | 21 | 65 |
1717446420 | 21.2 | 0.6 | 2.91 | 21 | 21.2 | 21 | 470 |
1717187220 | 20.6 | 0.4 | 1.98 | 20.399999 | 20.8 | 20.399999 | 3930 |
1717100820 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 75 |
1717014420 | 20.2 | -0.4 | -1.94 | 20.6 | 20.6 | 20.2 | 170 |
1716928020 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.399999 | 717 |
1716841560 | 20.6 | 0.2 | 0.98 | 20.399999 | 20.6 | 20.399999 | 230 |
1716582420 | 20.399999 | -0.8 | -3.77 | 20.6 | 20.8 | 20.399999 | 3375 |
1716496020 | 21.2 | -0.2 | -0.93 | 21.2 | 21.2 | 21.2 | 162 |
1716409620 | 21.399999 | 0.4 | 1.90 | 21.399999 | 21.399999 | 20.8 | 2051 |
1716323160 | 21 | -0.2 | -0.94 | 21.2 | 21.2 | 20.6 | 4155 |
1716236760 | 21.2 | -0.2 | -0.93 | 21.399999 | 21.399999 | 21.2 | 579 |
1715977620 | 21.399999 | 0.2 | 0.94 | 21.8 | 21.8 | 21.399999 | 948 |
1715891220 | 21.2 | -0.4 | -1.85 | 21.8 | 21.8 | 21.2 | 963 |
1715804820 | 21.6 | 0.2 | 0.93 | 21 | 21.6 | 21 | 1500 |
1715718420 | 21.399999 | 0.4 | 1.90 | 21 | 21.399999 | 21 | 2464 |
1715631960 | 21 | -0.2 | -0.94 | 21.2 | 21.2 | 21 | 889 |
1715372820 | 21.2 | 0.2 | 0.95 | 21.2 | 21.399999 | 21.2 | 1474 |
1715286420 | 21 | 0.2 | 0.96 | 20.6 | 21 | 20.6 | 543 |
1715200020 | 20.8 | 0.2 | 0.97 | 21 | 21 | 20.6 | 1585 |
1715113620 | 20.6 | 0.6 | 3.00 | 19.899999 | 20.6 | 19.899999 | 16987 |
1715027220 | 20 | 0.1 | 0.50 | 19.8 | 20 | 19.6 | 1279 |
1714768020 | 19.899999 | 0 | 0.00 | 20 | 20.2 | 19.8 | 912 |
1714681560 | 19.899999 | 0.3 | 1.53 | 20 | 20 | 19.899999 | 389 |
1714508820 | 19.6 | -0.4 | -2.00 | 19.7 | 19.7 | 19.6 | 214 |
1714422420 | 20 | 0.7 | 3.63 | 19.7 | 20 | 19.7 | 406 |
1714163220 | 19.3 | -0.3 | -1.53 | 19.399999 | 19.6 | 19.3 | 704 |
1714076820 | 19.6 | 0.3 | 1.55 | 19.3 | 19.6 | 19.3 | 101 |
1713990420 | 19.3 | -0.3 | -1.53 | 19.3 | 19.3 | 19.3 | 90 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.