We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.979706088174 | 42.87 | 43.29 | 42.87 | 1486 | 42.91759845 | DE |
| 4 | 0.17 | 0.394248608534 | 43.12 | 43.75 | 41.26 | 2069 | 42.86884004 | DE |
| 12 | -1.82 | -4.03458213256 | 45.11 | 45.2 | 41.26 | 2158 | 43.46771039 | DE |
| 26 | -3.92 | -8.30332556662 | 47.21 | 48.49 | 41.26 | 1891 | 45.07805871 | DE |
| 52 | -5.67 | -11.5808823529 | 48.96 | 50.2 | 41.26 | 2041 | 46.80557913 | DE |
| 156 | -12.65 | -22.6135144798 | 55.94 | 58.33 | 39.09 | 2014 | 48.18835193 | DE |
| 260 | -2.59 | -5.64516129032 | 45.88 | 62.33 | 28.27 | 2689 | 47.26511647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 43 | 0.08 | 0.19 | 43 | 43 | 43 | 1730 |
| 1737653400 | 42.92 | 0.04 | 0.09 | 42.92 | 42.92 | 42.92 | 699 |
| 1737567000 | 42.88 | 0.01 | 0.02 | 42.88 | 42.88 | 42.88 | 2298 |
| 1737480600 | 42.87 | 0 | 0.00 | 42.87 | 42.87 | 42.87 | 0 |
| 1737394200 | 42.87 | 0.69 | 1.64 | 42.87 | 42.87 | 42.87 | 1215 |
| 1737135000 | 42.18 | 0.11 | 0.26 | 42.18 | 42.18 | 42.18 | 1108 |
| 1737048600 | 42.07 | 0.81 | 1.96 | 42.07 | 42.07 | 42.07 | 115 |
| 1736962200 | 41.26 | -0.35 | -0.84 | 41.26 | 41.26 | 41.26 | 3901 |
| 1736875800 | 41.61 | -0.23 | -0.55 | 41.61 | 41.61 | 41.61 | 2810 |
| 1736789400 | 41.84 | -0.63 | -1.48 | 41.84 | 41.84 | 41.84 | 856 |
| 1736530200 | 42.47 | -0.21 | -0.49 | 42.47 | 42.47 | 42.47 | 2146 |
| 1736443800 | 42.68 | -0.89 | -2.04 | 42.68 | 42.68 | 42.68 | 1248 |
| 1736357400 | 43.57 | -0.18 | -0.41 | 43.57 | 43.57 | 43.57 | 369 |
| 1736271000 | 43.75 | 0.09 | 0.21 | 43.75 | 43.75 | 43.75 | 7706 |
| 1736184600 | 43.66 | 0.11 | 0.25 | 43.66 | 43.66 | 43.66 | 1279 |
| 1735925400 | 43.55 | -0.15 | -0.34 | 43.55 | 43.55 | 43.55 | 3742 |
| 1735839000 | 43.7 | 0.65 | 1.51 | 43.7 | 43.7 | 43.7 | 837 |
| 1735666200 | 43.05 | -0.07 | -0.16 | 43.05 | 43.05 | 43.05 | 3630 |
| 1735579800 | 43.12 | -0.18 | -0.42 | 43.12 | 43.12 | 43.12 | 1545 |
| 1735320600 | 43.3 | 0.46 | 1.07 | 43.3 | 43.3 | 43.3 | 449 |
| 1735061400 | 42.84 | 0.03 | 0.07 | 42.84 | 42.84 | 42.84 | 3852 |
| 1734975000 | 42.81 | 0.11 | 0.26 | 42.81 | 42.81 | 42.81 | 1531 |
| 1734715800 | 42.7 | -0.62 | -1.43 | 42.7 | 42.7 | 42.7 | 740 |
| 1734629400 | 43.32 | 0.22 | 0.51 | 43.32 | 43.32 | 43.32 | 4318 |
| 1734543000 | 43.1 | -0.22 | -0.51 | 43.1 | 43.1 | 43.1 | 5926 |
| 1734456600 | 43.32 | -0.37 | -0.85 | 43.32 | 43.32 | 43.32 | 3198 |
| 1734370200 | 43.69 | -0.38 | -0.86 | 43.69 | 43.69 | 43.69 | 2871 |
| 1734111000 | 44.07 | -0.71 | -1.59 | 44.07 | 44.07 | 44.07 | 2671 |
| 1734024600 | 44.78 | 0.22 | 0.49 | 44.78 | 44.78 | 44.78 | 1637 |
| 1733938200 | 44.56 | 0.15 | 0.34 | 44.56 | 44.56 | 44.56 | 1461 |
| 1733851800 | 44.41 | 0.23 | 0.52 | 44.41 | 44.41 | 44.41 | 8827 |
| 1733765400 | 44.18 | 0.35 | 0.80 | 44.18 | 44.18 | 44.18 | 2720 |
| 1733506200 | 43.83 | -0.01 | -0.02 | 43.83 | 43.83 | 43.83 | 3585 |
| 1733419800 | 43.84 | 0.35 | 0.80 | 43.84 | 43.84 | 43.84 | 5115 |
| 1733333400 | 43.49 | -0.33 | -0.75 | 43.49 | 43.49 | 43.49 | 1676 |
| 1733247000 | 43.82 | -0.26 | -0.59 | 43.82 | 43.82 | 43.82 | 773 |
| 1733160600 | 44.08 | 0.37 | 0.85 | 44.08 | 44.08 | 44.08 | 1938 |
| 1732901400 | 43.71 | 0.2 | 0.46 | 43.71 | 43.71 | 43.71 | 870 |
| 1732815000 | 43.51 | 0.19 | 0.44 | 43.51 | 43.51 | 43.51 | 353 |
| 1732728600 | 43.32 | -0.45 | -1.03 | 43.32 | 43.32 | 43.32 | 1022 |
| 1732642200 | 43.77 | 0.12 | 0.27 | 43.77 | 43.77 | 43.77 | 2345 |
| 1732555800 | 43.65 | 0.86 | 2.01 | 43.65 | 43.65 | 43.65 | 818 |
| 1732296600 | 42.79 | -0.12 | -0.28 | 42.79 | 42.79 | 42.79 | 4402 |
| 1732210200 | 42.91 | -0.28 | -0.65 | 42.91 | 42.91 | 42.91 | 3270 |
| 1732123800 | 43.19 | -0.55 | -1.26 | 43.19 | 43.19 | 43.19 | 2475 |
| 1732037400 | 43.74 | -0.41 | -0.93 | 43.74 | 43.74 | 43.74 | 656 |
| 1731951000 | 44.15 | -0.16 | -0.36 | 44.15 | 44.15 | 44.15 | 74 |
| 1731691800 | 44.31 | 0.34 | 0.77 | 44.31 | 44.31 | 44.31 | 316 |
| 1731605400 | 43.97 | -0.89 | -1.98 | 43.97 | 43.97 | 43.97 | 619 |
| 1731519000 | 44.86 | 0 | 0.00 | 44.86 | 44.86 | 44.86 | 0 |
| 1731432600 | 44.86 | 0 | 0.00 | 44.86 | 44.86 | 44.86 | 0 |
| 1731346200 | 44.86 | -0.34 | -0.75 | 44.86 | 44.86 | 44.86 | 2022 |
| 1731087000 | 45.2 | 0.39 | 0.87 | 45.2 | 45.2 | 45.2 | 1587 |
| 1731000600 | 44.81 | 0.09 | 0.20 | 44.81 | 44.81 | 44.81 | 817 |
| 1730914200 | 44.72 | 0 | 0.00 | 44.72 | 44.72 | 44.72 | 362 |
| 1730827800 | 44.72 | -0.39 | -0.86 | 44.72 | 44.72 | 44.72 | 3143 |
| 1730741400 | 45.11 | 0.36 | 0.80 | 45.11 | 45.11 | 45.11 | 862 |
| 1730482200 | 44.75 | -0.72 | -1.58 | 44.75 | 44.75 | 44.75 | 848 |
| 1730395800 | 45.47 | -0.4 | -0.87 | 45.47 | 45.47 | 45.47 | 1332 |
| 1730309400 | 45.87 | -0.29 | -0.63 | 45.87 | 45.87 | 45.87 | 8 |
| 1730223000 | 46.16 | 0.14 | 0.30 | 46.16 | 46.16 | 46.16 | 2212 |
| 1730136600 | 46.02 | 0.05 | 0.11 | 46.02 | 46.02 | 46.02 | 373 |
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
