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 | -2.35 | -7.53205128205 | 31.2 | 31.2 | 27.75 | 18612 | 28.95349018 | DE |
| 4 | 0.1 | 0.347826086957 | 28.75 | 31.25 | 26.65 | 12115 | 28.9196622 | DE |
| 12 | -1.9 | -6.17886178862 | 30.75 | 31.75 | 24.3 | 9905 | 28.70657045 | DE |
| 26 | -4.05 | -12.3100303951 | 32.9 | 36.799999 | 24.3 | 11728 | 31.10445413 | DE |
| 52 | 9.22 | 46.9689251146 | 19.63 | 36.799999 | 16.989999 | 15079 | 27.60812884 | DE |
| 156 | 6.53 | 29.2562724014 | 22.32 | 36.799999 | 11.77 | 78780 | 17.98600686 | DE |
| 260 | 5.75 | 24.8917748918 | 23.1 | 36.799999 | 11 | 81369 | 19.40469661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727987220 | 28.45 | 0.05 | 0.18 | 28.15 | 28.6 | 28.1 | 6590 |
| 1727900820 | 28.4 | -0.4 | -1.39 | 28.65 | 28.8 | 27.75 | 30795 |
| 1727814420 | 28.8 | -0.75 | -2.54 | 29.7 | 30.8 | 28.55 | 30149 |
| 1727728020 | 29.55 | -1.2 | -3.90 | 31 | 31 | 29.25 | 17391 |
| 1727468760 | 30.75 | -0.5 | -1.60 | 31.2 | 31.2 | 30.65 | 8136 |
| 1727382360 | 31.25 | 1.35 | 4.52 | 30.05 | 31.25 | 30.05 | 19348 |
| 1727295960 | 29.9 | 0.05 | 0.17 | 29.75 | 30.4 | 29.55 | 32461 |
| 1727209560 | 29.85 | 0.5 | 1.70 | 29.35 | 29.9 | 29.15 | 4158 |
| 1727123160 | 29.35 | 0.15 | 0.51 | 29.1 | 29.5 | 28.8 | 4048 |
| 1726864020 | 29.2 | -0.5 | -1.68 | 29.5 | 29.5 | 28.8 | 5760 |
| 1726777560 | 29.7 | 0.1 | 0.34 | 29.7 | 29.9 | 29.5 | 6537 |
| 1726691220 | 29.6 | 0.8 | 2.78 | 28.8 | 29.65 | 28.75 | 5612 |
| 1726604760 | 28.8 | 0.4 | 1.41 | 28.45 | 28.95 | 28.25 | 2022 |
| 1726518420 | 28.4 | 0 | 0.00 | 28.5 | 28.55 | 27.95 | 3974 |
| 1726259160 | 28.4 | 0.6 | 2.16 | 27.6 | 28.45 | 27.6 | 8484 |
| 1726172760 | 27.8 | 0.3 | 1.09 | 27.35 | 27.85 | 27.35 | 4223 |
| 1726086360 | 27.5 | 0.6 | 2.23 | 27 | 27.55 | 26.9 | 16021 |
| 1725999960 | 26.9 | -0.85 | -3.06 | 27.5 | 28 | 26.65 | 24959 |
| 1725913620 | 27.75 | -0.5 | -1.77 | 28.2 | 28.45 | 27.5 | 7631 |
| 1725654360 | 28.25 | -0.5 | -1.74 | 28.75 | 28.8 | 28.05 | 4001 |
| 1725567960 | 28.75 | 0.25 | 0.88 | 28.4 | 29.15 | 28.35 | 4402 |
| 1725481560 | 28.5 | -0.5 | -1.72 | 28.8 | 28.85 | 28.3 | 17809 |
| 1725395160 | 29 | -1 | -3.33 | 29.85 | 29.95 | 28.95 | 8935 |
| 1725308760 | 30 | -0.05 | -0.17 | 30.05 | 30.05 | 29.4 | 7445 |
| 1725049560 | 30.05 | 0.7 | 2.39 | 29.7 | 30.25 | 29.45 | 6284 |
| 1724963160 | 29.35 | -0.15 | -0.51 | 29.6 | 30.05 | 29.35 | 3822 |
| 1724876760 | 29.5 | 0.35 | 1.20 | 29.2 | 29.8 | 29.1 | 2698 |
| 1724790420 | 29.15 | -0.8 | -2.67 | 29.8 | 29.8 | 28.85 | 12614 |
| 1724704020 | 29.95 | 0.6 | 2.04 | 29.45 | 30.2 | 29.3 | 7932 |
| 1724444820 | 29.35 | 0.95 | 3.35 | 28.7 | 29.6 | 28.7 | 10479 |
| 1724358420 | 28.4 | -0.5 | -1.73 | 28.65 | 28.65 | 28.2 | 3069 |
| 1724271960 | 28.9 | 0.55 | 1.94 | 28.65 | 28.9 | 28.5 | 1516 |
| 1724185560 | 28.35 | 0.1 | 0.35 | 28.55 | 28.6 | 28.1 | 4624 |
| 1724099220 | 28.25 | -0.15 | -0.53 | 28.3 | 28.7 | 28.25 | 6086 |
| 1723840020 | 28.4 | 0.7 | 2.53 | 27.75 | 28.4 | 27.55 | 9759 |
| 1723753620 | 27.7 | 0.55 | 2.03 | 27.15 | 27.95 | 27.15 | 12242 |
| 1723667160 | 27.15 | 0.15 | 0.56 | 27.15 | 27.15 | 26.75 | 4047 |
| 1723580760 | 27 | 0.4 | 1.50 | 26.65 | 27.1 | 26.6 | 2609 |
| 1723494360 | 26.6 | -0.3 | -1.12 | 26.75 | 27.15 | 26.6 | 2027 |
| 1723235220 | 26.9 | 0.35 | 1.32 | 26.55 | 27.35 | 26.55 | 9352 |
| 1723148820 | 26.55 | -0.5 | -1.85 | 27.1 | 27.2 | 26.45 | 6106 |
| 1723062360 | 27.05 | 0.05 | 0.19 | 27.25 | 27.85 | 27 | 9595 |
| 1722975960 | 27 | 0.2 | 0.75 | 27 | 27.6 | 26.8 | 11354 |
| 1722889620 | 26.8 | -0.75 | -2.72 | 26.65 | 27.35 | 24.3 | 44907 |
| 1722630360 | 27.55 | -0.6 | -2.13 | 28.2 | 28.2 | 27.3 | 9900 |
| 1722544020 | 28.15 | -0.7 | -2.43 | 28.75 | 28.9 | 28.1 | 12439 |
| 1722457560 | 28.85 | 0.5 | 1.76 | 28.35 | 29.8 | 28.3 | 9578 |
| 1722371220 | 28.35 | -0.1 | -0.35 | 28.2 | 28.8 | 28.15 | 8613 |
| 1722284760 | 28.45 | -0.6 | -2.07 | 29.1 | 29.2 | 28.35 | 9924 |
| 1722025620 | 29.05 | 0.4 | 1.40 | 28.65 | 29.6 | 27 | 16119 |
| 1721939160 | 28.65 | -0.75 | -2.55 | 29.35 | 29.35 | 27.95 | 23860 |
| 1721852820 | 29.4 | -1.65 | -5.31 | 30.7 | 30.7 | 29.25 | 8122 |
| 1721766420 | 31.05 | -0.6 | -1.90 | 31.5 | 31.5 | 30.75 | 1898 |
| 1721679960 | 31.65 | 0.5 | 1.61 | 30.85 | 31.75 | 30.8 | 6178 |
| 1721420760 | 31.15 | -0.6 | -1.89 | 31.75 | 31.75 | 30.85 | 2576 |
| 1721334360 | 31.75 | 1.6 | 5.31 | 30.35 | 31.75 | 30.1 | 7724 |
| 1721248020 | 30.15 | -0.3 | -0.99 | 30.55 | 30.55 | 30.1 | 3939 |
| 1721161560 | 30.45 | -0.3 | -0.98 | 30.55 | 31 | 30.35 | 4484 |
| 1721075160 | 30.75 | -0.3 | -0.97 | 30.95 | 31.1 | 30.45 | 6897 |
| 1720815960 | 31.05 | 0.4 | 1.31 | 30.75 | 31.25 | 30.1 | 10026 |
| 1720729560 | 30.65 | 0.3 | 0.99 | 30.4 | 30.65 | 29.7 | 11526 |
| 1720643220 | 30.35 | 0.6 | 2.02 | 29.8 | 30.5 | 29.7 | 6479 |
| 1720556760 | 29.75 | -0.7 | -2.30 | 30.4 | 30.4 | 29.75 | 11930 |
| 1720470360 | 30.45 | -0.55 | -1.77 | 30.95 | 31.05 | 30.45 | 5579 |
| 1720211220 | 31 | 0.15 | 0.49 | 30.9 | 31.45 | 30.8 | 5507 |
| 1720124820 | 30.85 | -0.1 | -0.32 | 30.7 | 31 | 30.7 | 4039 |
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
