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 | -0.64 | -2.26628895184 | 28.24 | 28.75 | 27.16 | 210554 | 28.16269679 | DE |
| 4 | 1.2 | 4.54545454545 | 26.4 | 28.75 | 25.61 | 301776 | 27.38579838 | DE |
| 12 | 4.06 | 17.2472387426 | 23.54 | 28.75 | 23.16 | 290033 | 26.1230314 | DE |
| 26 | 3.04 | 12.3778501629 | 24.56 | 28.75 | 20.18 | 404541 | 24.07761384 | DE |
| 52 | -1.385 | -4.77833362084 | 28.985 | 31.045 | 20.18 | 351524 | 25.00964639 | DE |
| 156 | -1.385 | -4.77833362084 | 28.985 | 31.045 | 20.18 | 351524 | 25.00964639 | DE |
| 260 | -1.385 | -4.77833362084 | 28.985 | 31.045 | 20.18 | 351524 | 25.00964639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 27.72 | 0.24 | 0.87 | 27.85 | 27.89 | 27.46 | 115034 |
| 1719520020 | 27.48 | -0.81 | -2.86 | 27.79 | 27.89 | 27.16 | 256363 |
| 1719433620 | 28.29 | -0.1 | -0.35 | 28.51 | 28.64 | 28.14 | 186241 |
| 1719347160 | 28.39 | -0.16 | -0.56 | 28.7 | 28.73 | 28.21 | 221758 |
| 1719260820 | 28.55 | 0.31 | 1.10 | 28.27 | 28.75 | 28.06 | 228637 |
| 1719001620 | 28.24 | 0.12 | 0.43 | 28.24 | 28.36 | 28.13 | 159773 |
| 1718915160 | 28.12 | -0.33 | -1.16 | 28.31 | 28.44 | 28.08 | 219471 |
| 1718828820 | 28.45 | 0.26 | 0.92 | 28.35 | 28.52 | 28.29 | 331548 |
| 1718742360 | 28.19 | 0.29 | 1.04 | 27.76 | 28.19 | 27.71 | 349101 |
| 1718656020 | 27.9 | 0.71 | 2.61 | 27.95 | 28.07 | 27.51 | 372102 |
| 1718396820 | 27.19 | -0.29 | -1.06 | 27.33 | 27.59 | 27.07 | 249218 |
| 1718310420 | 27.48 | 1.17 | 4.45 | 27.49 | 27.69 | 27.17 | 804799 |
| 1718224020 | 26.31 | -0.45 | -1.68 | 26.4 | 26.54 | 25.96 | 758412 |
| 1718137620 | 26.76 | 0.19 | 0.72 | 27.26 | 27.26 | 26.7 | 275377 |
| 1718051220 | 26.57 | -0.03 | -0.11 | 26.68 | 26.95 | 26.57 | 56255 |
| 1717792020 | 26.6 | -0.29 | -1.08 | 26.6 | 26.88 | 26.51 | 145535 |
| 1717705620 | 26.89 | -0.71 | -2.57 | 27 | 27.14 | 26.81 | 203491 |
| 1717619220 | 27.6 | 0.58 | 2.15 | 27.48 | 27.6 | 27.26 | 278433 |
| 1717532820 | 27.02 | 0.16 | 0.60 | 27.15 | 27.19 | 26.96 | 180080 |
| 1717446420 | 26.86 | 0.96 | 3.71 | 27.43 | 27.49 | 26.71 | 575271 |
| 1717187220 | 25.9 | -0.35 | -1.33 | 26.4 | 26.48 | 25.61 | 183662 |
| 1717100820 | 26.25 | 0.52 | 2.02 | 26.01 | 26.37 | 25.63 | 372677 |
| 1717014420 | 25.73 | 1.3 | 5.32 | 25.71 | 25.97 | 25.48 | 320611 |
| 1716928020 | 24.43 | 0.11 | 0.45 | 24.31 | 24.46 | 24.16 | 135759 |
| 1716841560 | 24.32 | -0.42 | -1.70 | 24.28 | 24.49 | 24.2 | 139906 |
| 1716582420 | 24.74 | 0.27 | 1.10 | 24.56 | 24.8 | 24.31 | 245573 |
| 1716496020 | 24.47 | -0.75 | -2.97 | 25 | 25.09 | 24.46 | 437295 |
| 1716409620 | 25.22 | -0.56 | -2.17 | 25.4 | 25.47 | 25.01 | 382474 |
| 1716323160 | 25.78 | -0.63 | -2.39 | 25.79 | 25.99 | 25.53 | 402186 |
| 1716236760 | 26.41 | 0.15 | 0.57 | 26.7 | 26.85 | 26.36 | 167134 |
| 1715977620 | 26.26 | -0.2 | -0.76 | 26.39 | 26.59 | 26.19 | 139812 |
| 1715891220 | 26.46 | 0.44 | 1.69 | 26 | 26.46 | 25.91 | 210507 |
| 1715804820 | 26.02 | -0.37 | -1.40 | 25.7 | 26.39 | 25.51 | 488127 |
| 1715718420 | 26.39 | -0.12 | -0.45 | 26.53 | 26.61 | 25.51 | 812534 |
| 1715631960 | 26.51 | 0.25 | 0.95 | 26.37 | 26.77 | 26.25 | 220695 |
| 1715372820 | 26.26 | -0.72 | -2.67 | 26.48 | 26.66 | 26.26 | 164861 |
| 1715286420 | 26.98 | 0.47 | 1.77 | 26.8 | 26.98 | 26.61 | 87241 |
| 1715200020 | 26.51 | -0.5 | -1.85 | 26.68 | 26.74 | 26.2 | 193596 |
| 1715113620 | 27.01 | 0.13 | 0.48 | 27.01 | 27.11 | 26.82 | 183347 |
| 1715027220 | 26.88 | -0.01 | -0.04 | 26.84 | 26.99 | 26.67 | 213582 |
| 1714768020 | 26.89 | -0.44 | -1.61 | 27.06 | 27.19 | 26.68 | 318908 |
| 1714681560 | 27.33 | 1.78 | 6.97 | 26.85 | 27.48 | 26.7 | 712406 |
| 1714508820 | 25.55 | -0.19 | -0.74 | 25.89 | 25.97 | 25.45 | 282020 |
| 1714422420 | 25.74 | 0.31 | 1.22 | 25.75 | 26.04 | 25.11 | 540723 |
| 1714163220 | 25.43 | 1.27 | 5.26 | 25.45 | 25.54 | 25.02 | 489087 |
| 1714076820 | 24.16 | 0.15 | 0.62 | 24.21 | 24.44 | 24.02 | 185676 |
| 1713990420 | 24.01 | 0.51 | 2.17 | 23.85 | 24.13 | 23.8 | 154354 |
| 1713903960 | 23.5 | -0.58 | -2.41 | 23.6 | 23.81 | 23.44 | 229739 |
| 1713817560 | 24.08 | 0.04 | 0.17 | 24.01 | 24.28 | 23.79 | 205724 |
| 1713558420 | 24.04 | -0.33 | -1.35 | 24.14 | 24.35 | 23.76 | 244009 |
| 1713472020 | 24.37 | 0.12 | 0.49 | 24.66 | 24.69 | 24.28 | 170996 |
| 1713385620 | 24.25 | -0.19 | -0.78 | 24.38 | 24.58 | 24.11 | 145134 |
| 1713299220 | 24.44 | -0.15 | -0.61 | 24.62 | 24.65 | 24.31 | 211287 |
| 1713212820 | 24.59 | -0.26 | -1.05 | 24.98 | 25 | 24.2 | 331566 |
| 1712953620 | 24.85 | -0.02 | -0.08 | 25.07 | 25.29 | 24.61 | 389949 |
| 1712867220 | 24.87 | 0.17 | 0.69 | 25.06 | 25.17 | 24.76 | 246607 |
| 1712780760 | 24.7 | 0.18 | 0.73 | 24.82 | 24.98 | 24.44 | 243297 |
| 1712694360 | 24.52 | 0.61 | 2.55 | 24.32 | 24.68 | 24.14 | 296724 |
| 1712607960 | 23.91 | 0.14 | 0.59 | 23.85 | 24.03 | 23.76 | 119453 |
| 1712348820 | 23.77 | 0.28 | 1.19 | 23.54 | 24.04 | 23.16 | 265453 |
| 1712262360 | 23.49 | -0.09 | -0.38 | 23.61 | 23.74 | 23.36 | 183842 |
| 1712175960 | 23.58 | -0.35 | -1.46 | 23.6 | 23.67 | 23.32 | 186729 |
| 1712089560 | 23.93 | 0.48 | 2.05 | 24.07 | 24.18 | 23.76 | 358266 |
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
