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 | 1.585001 | 4.93692898106 | 32.104999 | 33.775 | 31.76 | 3030 | 32.91079562 | DE |
| 4 | -0.304999 | -0.89718784813 | 33.994999 | 34.994999 | 31.76 | 4148 | 33.27809067 | DE |
| 12 | 7.95 | 30.8857808858 | 25.74 | 36.385 | 25.665 | 7206 | 31.48678624 | DE |
| 26 | 6.5 | 23.9058477381 | 27.19 | 36.385 | 25.01 | 5822 | 29.56102348 | DE |
| 52 | 3.29 | 10.8223684211 | 30.4 | 36.385 | 23.8 | 4964 | 28.31202116 | DE |
| 156 | 7.91 | 30.6826997673 | 25.78 | 37.95 | 22.73 | 2775 | 28.70694911 | DE |
| 260 | 15.324 | 83.4367853643 | 18.366 | 37.95 | 12.25 | 2504 | 25.34665463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 33.775 | 0.42 | 1.27 | 33.1 | 33.775 | 33.095 | 2927 |
| 1720729560 | 33.35 | 0.05 | 0.15 | 33.21 | 33.47 | 32.985 | 2615 |
| 1720643220 | 33.299999 | 0.5 | 1.52 | 32.555 | 33.299999 | 32.555 | 5160 |
| 1720556760 | 32.799999 | 0.2 | 0.61 | 32.494999 | 32.854999 | 32.494999 | 2050 |
| 1720470360 | 32.6 | 0.6 | 1.88 | 31.78 | 32.6 | 31.76 | 3199 |
| 1720211220 | 32 | -0.44 | -1.34 | 32.104999 | 32.595 | 31.8 | 2125 |
| 1720124820 | 32.435 | 0.08 | 0.23 | 32.435 | 32.595 | 32.104999 | 1538 |
| 1720038420 | 32.36 | 0.24 | 0.75 | 32.13 | 32.424999 | 32.07 | 3739 |
| 1719952020 | 32.119999 | -0.34 | -1.03 | 32.735 | 32.735 | 32.06 | 3710 |
| 1719865620 | 32.455 | -0.19 | -0.57 | 32.455 | 32.945 | 32.42 | 4982 |
| 1719606420 | 32.64 | 0.15 | 0.46 | 32.36 | 33 | 32.36 | 5617 |
| 1719520020 | 32.49 | -0.39 | -1.17 | 32.875 | 32.905 | 32.424999 | 2318 |
| 1719433620 | 32.875 | -0.97 | -2.85 | 33.815 | 33.905 | 32.64 | 2629 |
| 1719347160 | 33.84 | -0.01 | -0.04 | 33.595 | 34.02 | 33.595 | 4581 |
| 1719260820 | 33.854999 | -0.16 | -0.47 | 33.82 | 34.21 | 33.765 | 2508 |
| 1719001620 | 34.015 | 0.2 | 0.59 | 33.595 | 34.145 | 33.595 | 3279 |
| 1718915160 | 33.815 | -0.64 | -1.86 | 34.485 | 34.994999 | 33.665 | 4143 |
| 1718828820 | 34.455 | 0.33 | 0.97 | 34.494999 | 34.494999 | 33.869999 | 8058 |
| 1718742360 | 34.125 | 0.52 | 1.53 | 33.685 | 34.13 | 33.299999 | 6055 |
| 1718656020 | 33.61 | 0.34 | 1.02 | 32.994999 | 33.61 | 32.909999 | 5902 |
| 1718396820 | 33.27 | -0.93 | -2.72 | 33.994999 | 34.1 | 33.259999 | 8755 |
| 1718310420 | 34.2 | 0.46 | 1.35 | 33.49 | 34.205 | 33.439999 | 3998 |
| 1718224020 | 33.744999 | 0.05 | 0.16 | 33.76 | 34.185 | 33.335 | 4126 |
| 1718137620 | 33.69 | 0.2 | 0.60 | 33.439999 | 33.905 | 33.395 | 6626 |
| 1718051220 | 33.49 | -0.21 | -0.61 | 33.75 | 34.055 | 33.13 | 3554 |
| 1717792020 | 33.695 | 0.39 | 1.17 | 33.424999 | 34 | 33.189999 | 3680 |
| 1717705620 | 33.305 | 0.45 | 1.39 | 32.759999 | 33.485 | 32.409999 | 6455 |
| 1717619220 | 32.85 | 0.17 | 0.52 | 32.77 | 33.1 | 32.4 | 41349 |
| 1717532820 | 32.68 | 0.18 | 0.55 | 32.61 | 32.86 | 32.119999 | 13058 |
| 1717446420 | 32.5 | -1.15 | -3.40 | 33.755 | 33.935 | 32.08 | 17834 |
| 1717187220 | 33.645 | -1.82 | -5.12 | 34.1 | 35.08 | 32.229999 | 37962 |
| 1717100820 | 35.46 | 4.91 | 16.07 | 30.995 | 36.385 | 30.725 | 45075 |
| 1717014420 | 30.55 | 0.12 | 0.38 | 30.56 | 30.8 | 30.015 | 7315 |
| 1716928020 | 30.435 | 0.01 | 0.03 | 30.35 | 30.75 | 30.15 | 6625 |
| 1716841560 | 30.425 | 0.27 | 0.88 | 30.1 | 30.425 | 30.035 | 3557 |
| 1716582420 | 30.16 | -0.04 | -0.12 | 30.055 | 30.51 | 30.05 | 4644 |
| 1716496020 | 30.195 | -0.17 | -0.54 | 30.525 | 30.735 | 30.195 | 10580 |
| 1716409620 | 30.36 | 0.27 | 0.90 | 30.01 | 30.66 | 29.925 | 5309 |
| 1716323160 | 30.09 | 0.75 | 2.57 | 29.555 | 30.145 | 29.405 | 8505 |
| 1716236760 | 29.335 | 0.71 | 2.46 | 28.55 | 29.335 | 28.545 | 2932 |
| 1715977620 | 28.63 | 0.05 | 0.17 | 28.46 | 28.765 | 28.43 | 3934 |
| 1715891220 | 28.58 | -0.19 | -0.64 | 28.85 | 28.915 | 28.58 | 4122 |
| 1715804820 | 28.765 | 0.34 | 1.18 | 28.31 | 28.83 | 28.31 | 6938 |
| 1715718420 | 28.43 | 0.66 | 2.40 | 27.625 | 28.5 | 27.625 | 7359 |
| 1715631960 | 27.765 | 0.1 | 0.36 | 27.745 | 27.94 | 27.34 | 3905 |
| 1715372820 | 27.665 | 0.22 | 0.80 | 27.54 | 27.7 | 27.45 | 4621 |
| 1715286420 | 27.445 | 0 | 0.02 | 27.245 | 27.445 | 27.245 | 550 |
| 1715200020 | 27.44 | 0.99 | 3.74 | 26.345 | 27.485 | 26.33 | 4785 |
| 1715113620 | 26.45 | 0.13 | 0.49 | 26.29 | 26.69 | 26.18 | 2830 |
| 1715027220 | 26.32 | 0.14 | 0.53 | 25.995 | 26.32 | 25.965 | 42695 |
| 1714768020 | 26.18 | 0.17 | 0.65 | 26.095 | 26.37 | 26.015 | 2437 |
| 1714681560 | 26.01 | -0.43 | -1.61 | 25.95 | 26.19 | 25.75 | 5855 |
| 1714508820 | 26.435 | 0.09 | 0.36 | 26.345 | 26.495 | 26.22 | 739 |
| 1714422420 | 26.34 | 0.14 | 0.53 | 26.315 | 26.525 | 26.05 | 2155 |
| 1714163220 | 26.2 | 0.02 | 0.06 | 26.455 | 26.455 | 26.14 | 2078 |
| 1714076820 | 26.185 | -0.04 | -0.15 | 26.105 | 26.46 | 25.91 | 2058 |
| 1713990420 | 26.225 | 0.33 | 1.25 | 26.105 | 26.685 | 25.665 | 4072 |
| 1713903960 | 25.9 | 0 | 0.00 | 25.89 | 26.13 | 25.825 | 2162 |
| 1713817560 | 25.9 | -0.19 | -0.71 | 26.27 | 26.37 | 25.9 | 2187 |
| 1713558420 | 26.085 | 0.07 | 0.29 | 25.74 | 26.12 | 25.71 | 3541 |
| 1713472020 | 26.01 | -0.02 | -0.06 | 26.315 | 26.315 | 25.85 | 3883 |
| 1713385620 | 26.025 | -0.13 | -0.48 | 26.015 | 26.43 | 26 | 2616 |
| 1713299220 | 26.15 | -0.15 | -0.55 | 26.165 | 26.44 | 25.985 | 5148 |
| 1713212820 | 26.295 | -0.41 | -1.54 | 27.01 | 27.13 | 26.295 | 1120 |
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
