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 | -1.78 | -3.62082994304 | 49.16 | 50.2 | 46.56 | 2802 | 47.97391577 | DE |
| 4 | -1.61 | -3.28638497653 | 48.99 | 52.78 | 46.56 | 2555 | 49.51704685 | DE |
| 12 | 3.23 | 7.31596828992 | 44.15 | 52.78 | 44.15 | 1763 | 48.70557531 | DE |
| 26 | 8.6 | 22.1763795771 | 38.78 | 52.78 | 35.63 | 1785 | 44.3026066 | DE |
| 52 | 8.38 | 21.4871794872 | 39 | 54.5 | 35.63 | 2089 | 46.14923278 | DE |
| 156 | 24.08 | 103.347639485 | 23.3 | 54.5 | 21.195 | 5160 | 31.38446453 | DE |
| 260 | 26 | 121.608980355 | 21.38 | 54.5 | 12.95 | 8583 | 29.24097786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 47.42 | -0.13 | -0.27 | 47.78 | 47.78 | 46.56 | 5328 |
| 1741366500 | 47.55 | -1.57 | -3.20 | 48.13 | 48.32 | 47.02 | 1512 |
| 1741280100 | 49.12 | -0.54 | -1.09 | 49.47 | 49.47 | 48.33 | 1062 |
| 1741193700 | 49.66 | 1.76 | 3.67 | 49.54 | 50.2 | 49.54 | 1606 |
| 1741107300 | 47.9 | -2.72 | -5.37 | 49.16 | 49.17 | 47.47 | 4502 |
| 1741020900 | 50.62 | 0.81 | 1.63 | 49.66 | 52.48 | 49.66 | 5198 |
| 1740761700 | 49.81 | 0.01 | 0.02 | 48.97 | 49.85 | 48.61 | 651 |
| 1740675300 | 49.8 | 0.26 | 0.52 | 49.1 | 50.04 | 49.06 | 1603 |
| 1740588900 | 49.54 | 0.94 | 1.93 | 48.48 | 49.57 | 47.86 | 1830 |
| 1740502500 | 48.6 | -0.34 | -0.69 | 46.87 | 48.6 | 46.87 | 1611 |
| 1740416100 | 48.94 | 0.18 | 0.37 | 48.78 | 49.33 | 48.28 | 893 |
| 1740156900 | 48.76 | -0.29 | -0.59 | 49.3 | 49.79 | 48.36 | 6586 |
| 1740070500 | 49.05 | -2.27 | -4.42 | 50.42 | 50.84 | 49 | 6135 |
| 1739984100 | 51.32 | -1.24 | -2.36 | 51.94 | 52.12 | 51.32 | 289 |
| 1739897700 | 52.56 | 0 | 0.00 | 52.48 | 52.56 | 52.34 | 472 |
| 1739811300 | 52.56 | -0.04 | -0.08 | 52.48 | 52.78 | 52.44 | 1119 |
| 1739552100 | 52.6 | 0.76 | 1.47 | 52 | 52.6 | 52 | 3202 |
| 1739465700 | 51.84 | 1.95 | 3.91 | 50.34 | 52.02 | 50.3 | 3613 |
| 1739379300 | 49.89 | 0.9 | 1.84 | 49.92 | 49.93 | 49.41 | 3850 |
| 1739292900 | 48.99 | -0.51 | -1.03 | 48.99 | 48.99 | 48.99 | 36 |
| 1739206500 | 49.5 | 0.38 | 0.77 | 49.77 | 49.89 | 49.5 | 407 |
| 1738947300 | 49.12 | 0.15 | 0.31 | 48.83 | 50.02 | 48.83 | 1153 |
| 1738860900 | 48.97 | 1.22 | 2.55 | 47.64 | 49.08 | 47.64 | 1756 |
| 1738774500 | 47.75 | -1.84 | -3.71 | 47.65 | 47.78 | 47.43 | 1740 |
| 1738688100 | 49.59 | 0.2 | 0.40 | 49.41 | 49.59 | 49.05 | 435 |
| 1738601700 | 49.39 | -0.4 | -0.80 | 48.05 | 49.49 | 47.95 | 609 |
| 1738342500 | 49.79 | -0.05 | -0.10 | 49.84 | 50 | 49.69 | 3377 |
| 1738256100 | 49.84 | 0.26 | 0.52 | 49.83 | 49.91 | 49.69 | 284 |
| 1738169700 | 49.58 | 0.12 | 0.24 | 49.59 | 49.59 | 49.28 | 120 |
| 1738083300 | 49.46 | 0.19 | 0.39 | 49.09 | 49.51 | 48.87 | 771 |
| 1737996900 | 49.27 | 0.14 | 0.28 | 49.09 | 49.29 | 48.93 | 364 |
| 1737737700 | 49.13 | 0.93 | 1.93 | 49.12 | 50.1 | 49.12 | 418 |
| 1737651300 | 48.2 | -1.19 | -2.41 | 49.69 | 49.69 | 48.2 | 505 |
| 1737564900 | 49.39 | 1.11 | 2.30 | 49.17 | 49.5 | 49.17 | 622 |
| 1737478500 | 48.28 | -0.18 | -0.37 | 47.72 | 48.3 | 47.72 | 777 |
| 1737392100 | 48.46 | -0.25 | -0.51 | 48.81 | 48.81 | 48.46 | 971 |
| 1737132900 | 48.71 | -0.48 | -0.98 | 48.4 | 49.57 | 48.38 | 2939 |
| 1737046500 | 49.19 | 1.69 | 3.56 | 48.4 | 49.5 | 48.4 | 3674 |
| 1736960100 | 47.5 | 0.85 | 1.82 | 46.79 | 47.5 | 46.79 | 222 |
| 1736873700 | 46.65 | 0.98 | 2.15 | 46.5 | 47.11 | 46.5 | 679 |
| 1736787300 | 45.67 | 0.14 | 0.31 | 46.03 | 46.03 | 45.55 | 1316 |
| 1736528100 | 45.53 | -0.7 | -1.51 | 45.53 | 45.53 | 45.4 | 357 |
| 1736441700 | 46.23 | -0.64 | -1.37 | 46.56 | 46.56 | 46.11 | 174 |
| 1736355300 | 46.87 | -0.54 | -1.14 | 47.27 | 47.27 | 46.67 | 497 |
| 1736268900 | 47.41 | 0.41 | 0.87 | 47.26 | 47.63 | 47.23 | 298 |
| 1736182500 | 47 | 0.29 | 0.62 | 46.03 | 47.95 | 46.03 | 1146 |
| 1735923300 | 46.71 | -0.29 | -0.62 | 46.8 | 46.8 | 46.71 | 376 |
| 1735836900 | 47 | 0.07 | 0.15 | 46.71 | 47 | 46.53 | 164 |
| 1735577700 | 46.93 | 0.08 | 0.17 | 46.9 | 47.05 | 46.8 | 239 |
| 1735318500 | 46.85 | 0.54 | 1.17 | 46.84 | 47.06 | 46.73 | 5845 |
| 1734972900 | 46.31 | -0.3 | -0.64 | 46.43 | 46.51 | 46.31 | 2328 |
| 1734713700 | 46.61 | -0.46 | -0.98 | 50 | 50 | 45.48 | 612 |
| 1734627300 | 47.07 | 0.09 | 0.19 | 47.29 | 47.59 | 46.56 | 602 |
| 1734540900 | 46.98 | 2.53 | 5.69 | 47.17 | 47.5 | 46.6 | 8253 |
| 1734454500 | 44.45 | 0.6 | 1.37 | 44.15 | 44.89 | 44.15 | 712 |
| 1734368100 | 43.85 | -0.85 | -1.90 | 44.89 | 44.91 | 43.69 | 2571 |
| 1734108900 | 44.7 | 0.47 | 1.06 | 44.79 | 45.28 | 44.7 | 5229 |
| 1734022500 | 44.23 | 0.33 | 0.75 | 44.32 | 44.57 | 44.23 | 1652 |
| 1733936100 | 43.9 | -0.2 | -0.45 | 44.5 | 44.56 | 43.9 | 2922 |
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
