Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.99 | -5.39803707743 | 18.34 | 18.34 | 17.71 | 16 | 17.8349995 | DE |
4 | -2.18 | -11.1623143881 | 19.53 | 19.89 | 17.71 | 79 | 18.73972344 | DE |
12 | -0.75 | -4.14364640884 | 18.1 | 20.46 | 17.71 | 103 | 18.96717345 | DE |
26 | -2.63 | -13.1631631632 | 19.98 | 22.28 | 17.1 | 112 | 20.01255882 | DE |
52 | 2.45 | 16.4429530201 | 14.9 | 22.28 | 14.9 | 169 | 19.17515404 | DE |
156 | 0.39 | 2.29952830189 | 16.96 | 22.28 | 14.5 | 184 | 18.56866265 | DE |
260 | 0.39 | 2.29952830189 | 16.96 | 22.28 | 14.5 | 184 | 18.56866265 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730323560 | 17.71 | -0.19 | -1.06 | 17.71 | 17.71 | 17.71 | 30 |
1730237160 | 17.899999 | -0.41 | -2.24 | 17.899999 | 17.899999 | 17.899999 | 28 |
1730147220 | 18.309999 | 0 | 0.00 | 18.309999 | 18.309999 | 18.309999 | 0 |
1729888020 | 18.309999 | -0.03 | -0.16 | 18.309999 | 18.309999 | 18.309999 | 3 |
1729801560 | 18.34 | 0.24 | 1.33 | 18.34 | 18.34 | 18.34 | 1 |
1729715160 | 18.1 | -0.13 | -0.71 | 18.239999 | 18.239999 | 18.1 | 60 |
1729628760 | 18.23 | -0.02 | -0.11 | 18.18 | 18.23 | 18.18 | 2 |
1729542360 | 18.25 | -0.34 | -1.83 | 18.57 | 18.57 | 18.25 | 10 |
1729283160 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
1729196760 | 18.59 | 0.12 | 0.65 | 18.61 | 18.61 | 18.59 | 41 |
1729110360 | 18.47 | -0.46 | -2.43 | 18.59 | 18.59 | 18.47 | 2 |
1729023960 | 18.93 | 0.31 | 1.66 | 18.72 | 18.93 | 18.72 | 3 |
1728937620 | 18.62 | -0.08 | -0.43 | 18.68 | 18.68 | 18.62 | 5 |
1728678360 | 18.7 | 0.08 | 0.43 | 18.309999 | 18.7 | 18.309999 | 420 |
1728591960 | 18.62 | -1.06 | -5.39 | 18.809999 | 18.809999 | 18.62 | 560 |
1728505560 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
1728419160 | 19.68 | -0.17 | -0.86 | 19.64 | 19.68 | 19.64 | 27 |
1728332760 | 19.85 | -0.03 | -0.15 | 19.89 | 19.89 | 19.72 | 14 |
1728073560 | 19.88 | 0.31 | 1.58 | 19.44 | 19.88 | 19.44 | 130 |
1727987220 | 19.57 | -0.04 | -0.20 | 19.53 | 19.57 | 19.53 | 2 |
1727900820 | 19.61 | -0.43 | -2.15 | 19.68 | 19.68 | 19.61 | 2 |
1727814420 | 20.04 | -0.42 | -2.05 | 20.2 | 20.2 | 20.04 | 253 |
1727728020 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 1 |
1727468760 | 20.46 | 0.2 | 0.99 | 20.44 | 20.46 | 20.44 | 28 |
1727382360 | 20.26 | 0.48 | 2.43 | 20.26 | 20.26 | 20.26 | 200 |
1727295960 | 19.78 | 0.22 | 1.12 | 19.78 | 19.78 | 19.78 | 1 |
1727209560 | 19.559999 | 0.19 | 0.98 | 19.36 | 19.8 | 19.36 | 42 |
1727123160 | 19.37 | -0.18 | -0.92 | 19.53 | 19.53 | 19.329999 | 759 |
1726864020 | 19.55 | 0.36 | 1.88 | 19.37 | 19.55 | 19.37 | 355 |
1726777560 | 19.19 | 0.53 | 2.84 | 18.8 | 19.19 | 18.8 | 7 |
1726691220 | 18.66 | 0.11 | 0.59 | 18.52 | 18.66 | 18.52 | 164 |
1726604760 | 18.55 | -0.22 | -1.17 | 18.559999 | 18.559999 | 18.55 | 2 |
1726518420 | 18.77 | -0.03 | -0.16 | 18.77 | 18.77 | 18.77 | 1 |
1726259160 | 18.8 | 0.46 | 2.51 | 18.67 | 18.8 | 18.67 | 467 |
1726172760 | 18.34 | -0.13 | -0.70 | 18.6 | 18.6 | 18.34 | 4 |
1726086360 | 18.47 | -0.26 | -1.39 | 18.47 | 18.47 | 18.47 | 27 |
1725999960 | 18.73 | -0.29 | -1.52 | 18.73 | 18.73 | 18.73 | 384 |
1725913560 | 19.02 | 0 | 0.00 | 19.02 | 19.02 | 19.02 | 0 |
1725654360 | 19.02 | 0 | 0.00 | 19.02 | 19.02 | 19.02 | 0 |
1725567960 | 19.02 | 0.49 | 2.64 | 19.02 | 19.02 | 19.02 | 93 |
1725481560 | 18.53 | -0.01 | -0.05 | 18.53 | 18.53 | 18.53 | 1 |
1725395160 | 18.54 | 0.1 | 0.54 | 18.54 | 18.54 | 18.54 | 750 |
1725308760 | 18.44 | -0.12 | -0.65 | 18.44 | 18.44 | 18.44 | 1 |
1725049560 | 18.559999 | 0.01 | 0.05 | 18.559999 | 18.559999 | 18.559999 | 11 |
1724963160 | 18.55 | -0.49 | -2.57 | 18.7 | 18.7 | 18.55 | 5 |
1724876760 | 19.04 | 0.07 | 0.37 | 19.04 | 19.04 | 19.04 | 2 |
1724790420 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 1 |
1724704020 | 18.97 | 0.23 | 1.23 | 18.93 | 19.05 | 18.92 | 9 |
1724444820 | 18.739999 | -0.11 | -0.58 | 18.76 | 18.86 | 18.739999 | 237 |
1724358420 | 18.85 | 0.16 | 0.86 | 18.77 | 18.85 | 18.77 | 13 |
1724271960 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
1724185560 | 18.69 | 0.21 | 1.14 | 18.69 | 18.69 | 18.69 | 4 |
1724099220 | 18.48 | -0.11 | -0.59 | 18.48 | 18.48 | 18.48 | 11 |
1723840020 | 18.59 | -0.01 | -0.05 | 18.59 | 18.59 | 18.59 | 11 |
1723753620 | 18.6 | 0.65 | 3.62 | 18.55 | 18.6 | 18.55 | 4 |
1723667160 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
1723580760 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
1723494360 | 17.95 | -0.1 | -0.55 | 18 | 18 | 17.92 | 19 |
1723235220 | 18.05 | 0.25 | 1.40 | 18.22 | 18.22 | 18.05 | 58 |
1723148820 | 17.8 | -0.3 | -1.66 | 18.1 | 18.1 | 17.8 | 95 |
1723062360 | 18.1 | -0.02 | -0.11 | 18.2 | 18.2 | 18.1 | 10 |
1722975960 | 18.12 | 0.41 | 2.32 | 18.03 | 18.12 | 18.03 | 2 |
1722889620 | 17.71 | -1.4 | -7.33 | 17.72 | 17.79 | 17.1 | 219 |
1722630360 | 19.11 | -0.1 | -0.52 | 19.09 | 19.14 | 19.09 | 16 |
1722543960 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
1722457560 | 19.21 | 0.12 | 0.63 | 19.36 | 19.36 | 19.21 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.