We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.2619047619 | 42 | 42.34 | 40.38 | 1417423 | 41.30804052 | DE |
| 4 | 7.12 | 20.7278020378 | 34.35 | 43.23 | 25.5 | 1535876 | 40.34322157 | DE |
| 12 | 8.13 | 24.3851229754 | 33.34 | 43.23 | 25.5 | 1283975 | 36.6069014 | DE |
| 26 | 13.13 | 46.3302752294 | 28.34 | 43.23 | 24.7 | 1382360 | 31.44597456 | DE |
| 52 | 15.76 | 61.2991054065 | 25.71 | 43.23 | 23 | 1377656 | 29.08981582 | DE |
| 156 | 19.97 | 92.8837209302 | 21.5 | 43.23 | 16.82 | 1567896 | 25.67375977 | DE |
| 260 | 26.13 | 170.338983051 | 15.34 | 43.23 | 8.27 | 1609959 | 21.15321659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740978900 | 41.59 | 0.72 | 1.76 | 41.37 | 41.79 | 41.16 | 1164132 |
| 1740719700 | 40.87 | -0.37 | -0.90 | 40.93 | 41.23 | 40.63 | 1841394 |
| 1740633300 | 41.24 | 0.08 | 0.19 | 40.93 | 41.67 | 40.88 | 1028042 |
| 1740546900 | 41.16 | -0.51 | -1.22 | 40.8 | 41.19 | 40.38 | 1447657 |
| 1740460500 | 41.67 | -0.09 | -0.22 | 41.65 | 41.94 | 41.2 | 1789690 |
| 1740374100 | 41.76 | -0.33 | -0.78 | 42 | 42.34 | 41.7 | 980332 |
| 1740114900 | 42.09 | -1.04 | -2.41 | 42.61 | 43.01 | 29.51 | 2124130 |
| 1740028500 | 43.13 | 0.55 | 1.29 | 42.29 | 43.23 | 42.29 | 1464639 |
| 1739942100 | 42.58 | 0.45 | 1.07 | 42.31 | 42.7 | 35.5 | 1023660 |
| 1739855700 | 42.13 | -0.84 | -1.95 | 42.81 | 43.12 | 25.5 | 1959161 |
| 1739769300 | 42.97 | 0.13 | 0.30 | 42.39 | 43 | 41.88 | 1093529 |
| 1739510100 | 42.84 | 0.53 | 1.25 | 42.3 | 43.16 | 41.82 | 2625414 |
| 1739423700 | 42.31 | 0.8 | 1.93 | 41.2 | 42.35 | 40.24 | 2517165 |
| 1739337300 | 41.51 | 5.35 | 14.80 | 38.66 | 41.96 | 38.34 | 3497497 |
| 1739250900 | 36.16 | 0.57 | 1.60 | 35.84 | 36.46 | 35.72 | 847559 |
| 1739164500 | 35.59 | 0.38 | 1.08 | 34.95 | 35.88 | 34.92 | 839921 |
| 1738905300 | 35.21 | -0.02 | -0.06 | 34.98 | 35.35 | 34.95 | 767721 |
| 1738818900 | 35.23 | 0.49 | 1.41 | 35.37 | 35.45 | 35.08 | 842348 |
| 1738732500 | 34.74 | 0.26 | 0.75 | 34.53 | 34.93 | 34.41 | 1718320 |
| 1738646100 | 34.48 | -0.08 | -0.23 | 34.99 | 35.07 | 34.48 | 1371498 |
| 1738559700 | 34.56 | -0.78 | -2.19 | 34.35 | 34.83 | 34.25 | 937842 |
| 1738300500 | 35.335 | 0.26 | 0.73 | 35.16 | 35.605 | 34.81 | 1079658 |
| 1738214100 | 35.08 | 0.55 | 1.59 | 34.99 | 35.37 | 34.71 | 648354 |
| 1738127700 | 34.53 | 0.16 | 0.47 | 34.68 | 34.77 | 34.32 | 827418 |
| 1738041300 | 34.37 | -0.17 | -0.49 | 34.07 | 34.45 | 33.95 | 1325843 |
| 1737695700 | 34.54 | 0.52 | 1.53 | 34.51 | 34.69 | 34.28 | 787562 |
| 1737609300 | 34.02 | -0.32 | -0.93 | 34.63 | 34.72 | 33.99 | 936314 |
| 1737522900 | 34.34 | 0.61 | 1.81 | 34.26 | 34.45 | 34.11 | 1175311 |
| 1737436500 | 33.73 | -0.58 | -1.69 | 33.96 | 34.11 | 33.38 | 878987 |
| 1737350100 | 34.31 | 0.09 | 0.26 | 34.24 | 34.5 | 34.1 | 526928 |
| 1737090900 | 34.22 | 0.49 | 1.45 | 33.81 | 36.51 | 26.5 | 940320 |
| 1737004500 | 33.73 | -0.18 | -0.53 | 33.45 | 33.85 | 32.93 | 2084038 |
| 1736918100 | 33.91 | -0.91 | -2.61 | 34.44 | 34.63 | 33.86 | 897438 |
| 1736831700 | 34.82 | 0.52 | 1.52 | 34.19 | 34.92 | 33.91 | 1422065 |
| 1736745300 | 34.3 | 0.67 | 1.99 | 33.65 | 34.35 | 33.61 | 1210474 |
| 1736486100 | 33.63 | 0.13 | 0.39 | 33.83 | 33.86 | 33.52 | 1077588 |
| 1736399700 | 33.5 | -1.18 | -3.40 | 34.25 | 34.77 | 33.33 | 1588871 |
| 1736313300 | 34.68 | -0.47 | -1.34 | 34.43 | 34.76 | 34.05 | 1274460 |
| 1736226900 | 35.15 | 0.2 | 0.57 | 34.99 | 35.37 | 34.89 | 850253 |
| 1736140500 | 34.95 | 0.41 | 1.19 | 35 | 35.15 | 34.44 | 884179 |
| 1735881300 | 34.54 | 0.59 | 1.74 | 33.81 | 34.56 | 33.81 | 554413 |
| 1735794900 | 33.95 | 0 | 0.00 | 33.95 | 34.17 | 33.74 | 407647 |
| 1735617660 | 33.95 | -0.3 | -0.88 | 33.95 | 34.17 | 33.86 | 362356 |
| 1735535700 | 34.25 | 0.02 | 0.06 | 33.97 | 34.31 | 33.97 | 451163 |
| 1735276500 | 34.23 | 0.4 | 1.18 | 34.13 | 34.27 | 33.83 | 493440 |
| 1735014060 | 33.83 | 0.03 | 0.09 | 34 | 34 | 33.56 | 237198 |
| 1734930900 | 33.8 | 0.37 | 1.11 | 33.5 | 33.85 | 33.46 | 686633 |
| 1734671700 | 33.43 | 0.02 | 0.06 | 33.509999 | 34 | 26 | 3966634 |
| 1734585300 | 33.409999 | -0.54 | -1.59 | 33.75 | 34.15 | 33.36 | 2564912 |
| 1734498900 | 33.95 | 0.85 | 2.57 | 33.1 | 34.18 | 33.1 | 1549557 |
| 1734412500 | 33.1 | 0.07 | 0.21 | 33.13 | 33.21 | 32.77 | 1276054 |
| 1734326100 | 33.03 | -0.09 | -0.27 | 33.15 | 33.439999 | 33.02 | 1374309 |
| 1734066900 | 33.119999 | 0.55 | 1.69 | 32.31 | 33.35 | 32.31 | 1280146 |
| 1733980500 | 32.57 | 0.48 | 1.50 | 32.31 | 32.619999 | 32.1 | 1168420 |
| 1733894100 | 32.09 | -1.18 | -3.55 | 33.009999 | 33.1 | 32.03 | 1745466 |
| 1733807700 | 33.27 | -0.23 | -0.69 | 33.53 | 33.8 | 33.1 | 1516693 |
| 1733721300 | 33.5 | 0.39 | 1.18 | 33.34 | 33.59 | 33.119999 | 1134004 |
| 1733462100 | 33.11 | -0.15 | -0.45 | 32.85 | 33.27 | 32.85 | 908088 |
| 1733375700 | 33.259999 | -0.1 | -0.30 | 33.5 | 33.54 | 33.06 | 1161114 |
| 1733289300 | 33.36 | 0.56 | 1.71 | 33.04 | 33.4 | 32.729999 | 1354055 |
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
