We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.656934306569 | 27.4 | 27.9 | 26.16 | 350174 | 26.82789994 | DE |
| 4 | -8.16 | -23.0638778971 | 35.38 | 35.38 | 26.16 | 306352 | 28.41533988 | DE |
| 12 | -10.28 | -27.4133333333 | 37.5 | 39 | 26.16 | 208491 | 32.65717599 | DE |
| 26 | -5.38 | -16.5030674847 | 32.6 | 39 | 26.16 | 170518 | 33.50243176 | DE |
| 52 | -13.02 | -32.3558648111 | 40.24 | 44.86 | 26.16 | 156685 | 34.45956967 | DE |
| 156 | -4.34 | -13.7515842839 | 31.56 | 44.86 | 19.3 | 133273 | 31.75940046 | DE |
| 260 | -0.07 | -0.256504213998 | 27.29 | 44.86 | 19.26 | 106883 | 30.95019758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 27.2 | 0.68 | 2.56 | 26.8 | 27.4 | 26.78 | 441439 |
| 1722357000 | 26.52 | 0 | 0.00 | 26.38 | 26.6 | 26.16 | 264199 |
| 1722270600 | 26.52 | 0.24 | 0.91 | 26.42 | 27.04 | 26.42 | 207311 |
| 1722011400 | 26.28 | -0.88 | -3.24 | 27 | 27.02 | 26.24 | 337904 |
| 1721925000 | 27.16 | -1.66 | -5.76 | 27.4 | 27.9 | 26.68 | 500018 |
| 1721838600 | 28.82 | 0.42 | 1.48 | 28.14 | 28.84 | 28.1 | 177503 |
| 1721752200 | 28.4 | 0.38 | 1.36 | 28 | 28.46 | 27.76 | 225192 |
| 1721665800 | 28.02 | 0.5 | 1.82 | 27.54 | 28.16 | 27.34 | 168821 |
| 1721406600 | 27.52 | -0.42 | -1.50 | 27.9 | 27.9 | 27.44 | 130890 |
| 1721320200 | 27.94 | 0.44 | 1.60 | 27.52 | 27.94 | 27.24 | 195882 |
| 1721233800 | 27.5 | -0.18 | -0.65 | 27.72 | 27.76 | 27.12 | 280003 |
| 1721147400 | 27.68 | -0.76 | -2.67 | 28.22 | 28.3 | 27.6 | 246403 |
| 1721061000 | 28.44 | -0.62 | -2.13 | 28.96 | 29.1 | 28.44 | 204647 |
| 1720801800 | 29.06 | -0.32 | -1.09 | 29.36 | 29.38 | 28.86 | 328041 |
| 1720715400 | 29.38 | 0.14 | 0.48 | 29.48 | 29.7 | 28.76 | 256246 |
| 1720629000 | 29.24 | 1.24 | 4.43 | 28.1 | 29.24 | 27.86 | 618262 |
| 1720542600 | 28 | -6.32 | -18.41 | 30.04 | 31 | 28 | 1161414 |
| 1720456200 | 34.32 | -0.18 | -0.52 | 34.14 | 34.58 | 33.98 | 126567 |
| 1720197000 | 34.5 | -0.02 | -0.06 | 34.56 | 35.08 | 34.4 | 175360 |
| 1720110600 | 34.52 | -0.86 | -2.43 | 35.38 | 35.38 | 33.98 | 182645 |
| 1720024200 | 35.38 | 0.88 | 2.55 | 34.7 | 35.38 | 34.66 | 127174 |
| 1719937800 | 34.5 | 0.3 | 0.88 | 34.12 | 34.5 | 33.8 | 142273 |
| 1719851400 | 34.2 | 0.32 | 0.94 | 35.14 | 35.36 | 34.2 | 159166 |
| 1719592200 | 33.88 | -0.8 | -2.31 | 34.58 | 34.68 | 33.76 | 186600 |
| 1719505800 | 34.68 | -0.6 | -1.70 | 35.46 | 35.46 | 34.56 | 202267 |
| 1719419400 | 35.28 | -0.22 | -0.62 | 35.5 | 35.64 | 34.92 | 152797 |
| 1719333000 | 35.5 | -0.86 | -2.37 | 36.16 | 36.24 | 35.5 | 125634 |
| 1719246600 | 36.36 | -0.5 | -1.36 | 36.94 | 37.12 | 35.8 | 210971 |
| 1718987400 | 36.86 | -1.16 | -3.05 | 38.06 | 38.08 | 36.5 | 282956 |
| 1718901000 | 38.02 | 1.12 | 3.04 | 36.96 | 38.08 | 36.9 | 147703 |
| 1718814600 | 36.9 | 0.1 | 0.27 | 36.9 | 37.1 | 36.64 | 147444 |
| 1718728200 | 36.8 | 0.46 | 1.27 | 36.48 | 36.86 | 36.3 | 111959 |
| 1718641800 | 36.34 | -0.04 | -0.11 | 36.52 | 36.98 | 35.84 | 131101 |
| 1718382600 | 36.38 | -0.7 | -1.89 | 36.88 | 36.88 | 35.92 | 295593 |
| 1718296200 | 37.08 | -0.92 | -2.42 | 37.98 | 38.1 | 36.82 | 281853 |
| 1718209800 | 38 | 0.64 | 1.71 | 37.36 | 38.02 | 37.3 | 142447 |
| 1718123400 | 37.36 | -0.52 | -1.37 | 37.5 | 37.68 | 37.26 | 227679 |
| 1718037000 | 37.88 | 0 | 0.00 | 37.88 | 37.88 | 37.88 | 0 |
| 1717777800 | 37.88 | -0.02 | -0.05 | 37.9 | 38.04 | 37.52 | 102666 |
| 1717691400 | 37.9 | -0.36 | -0.94 | 38.36 | 38.64 | 37.82 | 138922 |
| 1717605000 | 38.26 | 0.04 | 0.10 | 38.26 | 38.26 | 37.86 | 140129 |
| 1717518600 | 38.22 | -0.08 | -0.21 | 38.3 | 38.56 | 37.94 | 196590 |
| 1717432200 | 38.3 | 0.34 | 0.90 | 38.32 | 38.38 | 37.9 | 164761 |
| 1717173000 | 37.96 | 0.18 | 0.48 | 37.8 | 37.96 | 37.5 | 151810 |
| 1717086600 | 37.78 | 0.24 | 0.64 | 37.3 | 37.78 | 37.2 | 74430 |
| 1717000200 | 37.54 | -0.38 | -1.00 | 37.52 | 37.78 | 37.36 | 155303 |
| 1716913800 | 37.92 | -0.64 | -1.66 | 38.62 | 38.84 | 37.86 | 118437 |
| 1716827400 | 38.56 | 1.12 | 2.99 | 39 | 39 | 38.18 | 162891 |
| 1716568200 | 37.44 | 0.58 | 1.57 | 36.7 | 37.46 | 36.5 | 116464 |
| 1716481800 | 36.86 | 0.18 | 0.49 | 36.7 | 37.18 | 36.58 | 98789 |
| 1716395400 | 36.68 | -0.06 | -0.16 | 36.6 | 36.88 | 36.16 | 116912 |
| 1716309000 | 36.74 | -0.5 | -1.34 | 37.06 | 37.1 | 36.46 | 137869 |
| 1716222600 | 37.24 | -0.06 | -0.16 | 37.4 | 37.46 | 37.08 | 75408 |
| 1715963400 | 37.3 | 0.02 | 0.05 | 37.3 | 37.46 | 37.04 | 161033 |
| 1715877000 | 37.28 | 0.64 | 1.75 | 36.76 | 37.38 | 36.64 | 149508 |
| 1715790600 | 36.64 | 0.64 | 1.78 | 36.26 | 36.92 | 36.12 | 182208 |
| 1715704200 | 36 | -2.06 | -5.41 | 35.8 | 36.4 | 35.58 | 219859 |
| 1715617800 | 38.06 | 0.14 | 0.37 | 37.98 | 38.12 | 37.52 | 167286 |
| 1715358600 | 37.92 | 0.36 | 0.96 | 37.7 | 38.06 | 37.28 | 99428 |
| 1715272200 | 37.56 | 0.1 | 0.27 | 37.5 | 37.72 | 37.18 | 90238 |
| 1715185800 | 37.46 | 0.28 | 0.75 | 37.12 | 37.46 | 37.02 | 93469 |
| 1715099400 | 37.18 | 0.58 | 1.58 | 37.1 | 37.28 | 36.76 | 215633 |
| 1715013000 | 36.6 | 0.02 | 0.05 | 36.72 | 37.04 | 36.56 | 88064 |
| 1714753800 | 36.58 | 0.38 | 1.05 | 36.36 | 37.02 | 36.14 | 101662 |
| 1714667400 | 36.2 | 0 | 0.00 | 36.26 | 36.5 | 36.12 | 128805 |
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
