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 | 0.43 | 1.62940507768 | 26.39 | 27.6 | 25.86 | 923 | 26.43378496 | DE |
| 4 | -1.9 | -6.61559888579 | 28.72 | 31.8 | 25.86 | 2486 | 29.88853212 | DE |
| 12 | -2.94 | -9.87903225806 | 29.76 | 31.8 | 25.86 | 1496 | 29.62822133 | DE |
| 26 | -4.94 | -15.5541561713 | 31.76 | 38.7 | 25.86 | 1685 | 32.15209794 | DE |
| 52 | 2.58 | 10.6435643564 | 24.24 | 38.7 | 24.24 | 1351 | 31.61844449 | DE |
| 156 | -0.54 | -1.97368421053 | 27.36 | 38.7 | 22.86 | 1204 | 30.84355872 | DE |
| 260 | -0.54 | -1.97368421053 | 27.36 | 38.7 | 22.86 | 1204 | 30.84355872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 26.65 | -0.46 | -1.70 | 26.63 | 27.11 | 26.63 | 230 |
| 1734730020 | 27.11 | 0.23 | 0.86 | 26.71 | 27.11 | 26.71 | 158 |
| 1734643620 | 26.88 | -0.08 | -0.30 | 26.95 | 27.6 | 26.84 | 1081 |
| 1734557220 | 26.96 | 0.87 | 3.33 | 26.96 | 27.16 | 26.96 | 521 |
| 1734470820 | 26.09 | -0.07 | -0.27 | 26.03 | 26.35 | 25.86 | 1175 |
| 1734384420 | 26.16 | -1.16 | -4.25 | 26.39 | 26.39 | 26.16 | 1678 |
| 1734125220 | 27.32 | -0.59 | -2.11 | 27.17 | 27.39 | 26.69 | 1840 |
| 1734038820 | 27.91 | -0.02 | -0.07 | 28.01 | 28.27 | 27.91 | 1855 |
| 1733952420 | 27.93 | -0.56 | -1.97 | 28.27 | 28.27 | 27.91 | 2170 |
| 1733866020 | 28.49 | -0.91 | -3.10 | 28.51 | 28.51 | 28.04 | 513 |
| 1733779620 | 29.4 | -0.5 | -1.67 | 29.16 | 30 | 28.67 | 1686 |
| 1733520420 | 29.9 | 0.02 | 0.07 | 29.85 | 29.99 | 29.58 | 14221 |
| 1733434020 | 29.88 | -1.42 | -4.54 | 29.75 | 29.91 | 29.73 | 1675 |
| 1733347620 | 31.3 | -0.22 | -0.70 | 31.37 | 31.37 | 30.68 | 1198 |
| 1733261220 | 31.52 | 0.23 | 0.74 | 31.53 | 31.8 | 31.28 | 16040 |
| 1733174820 | 31.29 | 0.94 | 3.10 | 30.99 | 31.71 | 30.99 | 1764 |
| 1732915620 | 30.35 | 0.85 | 2.88 | 30.16 | 30.62 | 29.9 | 1068 |
| 1732829220 | 29.5 | 0.22 | 0.75 | 29.55 | 29.84 | 29.5 | 276 |
| 1732742820 | 29.28 | 0.51 | 1.77 | 28.84 | 29.34 | 28.84 | 368 |
| 1732656420 | 28.77 | 0.1 | 0.35 | 28.4 | 28.77 | 28.4 | 70 |
| 1732570020 | 28.67 | 1.07 | 3.88 | 28.72 | 28.72 | 28.67 | 364 |
| 1732310820 | 27.6 | -0.19 | -0.68 | 27.55 | 28.03 | 27.5 | 1190 |
| 1732224420 | 27.79 | 0.31 | 1.13 | 27.69 | 28.18 | 27.6 | 990 |
| 1732138020 | 27.48 | -0.81 | -2.86 | 27.56 | 28.15 | 27.47 | 1240 |
| 1732051620 | 28.29 | 0.88 | 3.21 | 27.74 | 28.72 | 27.74 | 1754 |
| 1731965220 | 27.41 | -1.04 | -3.66 | 27.62 | 27.73 | 27.41 | 2946 |
| 1731705960 | 28.45 | 0.59 | 2.12 | 28.22 | 28.45 | 27.86 | 536 |
| 1731619560 | 27.86 | -0.72 | -2.52 | 28.3 | 28.3 | 27.86 | 1370 |
| 1731533160 | 28.58 | -1.05 | -3.54 | 28.31 | 28.64 | 28.31 | 2518 |
| 1731446820 | 29.63 | -0.37 | -1.23 | 29.46 | 30.02 | 29.45 | 2399 |
| 1731360420 | 30 | 0.01 | 0.03 | 29.99 | 30 | 29.67 | 4532 |
| 1731101220 | 29.99 | 0.42 | 1.42 | 29.87 | 29.99 | 29.66 | 453 |
| 1731014760 | 29.57 | -0.04 | -0.14 | 29.6 | 29.61 | 29.16 | 115 |
| 1730928360 | 29.61 | -0.24 | -0.80 | 29.9 | 29.99 | 29.61 | 1096 |
| 1730841960 | 29.85 | 0.31 | 1.05 | 29.73 | 29.85 | 29.73 | 245 |
| 1730755560 | 29.54 | -0.44 | -1.47 | 29.92 | 29.99 | 29.54 | 643 |
| 1730496360 | 29.98 | 0.88 | 3.02 | 29.74 | 29.99 | 29.44 | 319 |
| 1730409960 | 29.1 | -0.72 | -2.41 | 30.22 | 30.22 | 29 | 630 |
| 1730323560 | 29.82 | -0.26 | -0.86 | 30.1 | 30.1 | 29.82 | 72 |
| 1730237160 | 30.08 | 0.55 | 1.86 | 30.08 | 30.08 | 30.08 | 20 |
| 1730150760 | 29.53 | -0.13 | -0.44 | 29.24 | 30.2 | 29.24 | 1716 |
| 1729888020 | 29.66 | 0.57 | 1.96 | 29.01 | 29.66 | 29.01 | 141 |
| 1729801560 | 29.09 | -0.51 | -1.72 | 29.49 | 29.62 | 29.09 | 471 |
| 1729715160 | 29.6 | -0.61 | -2.02 | 29.61 | 29.93 | 29.43 | 641 |
| 1729628760 | 30.21 | -0.01 | -0.03 | 30.2 | 30.21 | 30.2 | 105 |
| 1729542360 | 30.22 | -0.34 | -1.11 | 30.55 | 30.8 | 30.22 | 1311 |
| 1729283160 | 30.56 | 0.23 | 0.76 | 30.38 | 30.56 | 30.38 | 87 |
| 1729196760 | 30.33 | 0.24 | 0.80 | 30.86 | 30.94 | 30.33 | 200 |
| 1729110360 | 30.09 | -0.39 | -1.28 | 30.09 | 30.09 | 30.09 | 1 |
| 1729023960 | 30.48 | -0.25 | -0.81 | 30.32 | 30.82 | 30.32 | 1586 |
| 1728937560 | 30.73 | 0 | 0.00 | 30.73 | 30.73 | 30.73 | 0 |
| 1728678360 | 30.73 | -0.13 | -0.42 | 30.17 | 30.73 | 30.17 | 413 |
| 1728591960 | 30.86 | 0.36 | 1.18 | 30.85 | 31.1 | 30.46 | 1996 |
| 1728505560 | 30.5 | 0.28 | 0.93 | 29.88 | 30.5 | 29.8 | 414 |
| 1728419160 | 30.22 | 0.07 | 0.23 | 29.8 | 30.63 | 29.8 | 1257 |
| 1728332760 | 30.15 | 0.05 | 0.17 | 30.32 | 30.32 | 29.91 | 27 |
| 1728073560 | 30.1 | 0.1 | 0.33 | 30.41 | 30.41 | 30 | 1199 |
| 1727987220 | 30 | 0.35 | 1.18 | 29.64 | 30 | 29.64 | 45 |
| 1727900820 | 29.65 | 0.03 | 0.10 | 29.53 | 29.65 | 28.96 | 1355 |
| 1727814420 | 29.62 | -0.43 | -1.43 | 29.53 | 29.63 | 29.24 | 1810 |
| 1727728020 | 30.05 | 0.54 | 1.83 | 29.76 | 30.23 | 29.56 | 713 |
| 1727468760 | 29.51 | -1 | -3.28 | 29.47 | 30.19 | 29.45 | 1739 |
| 1727382360 | 30.51 | 0.91 | 3.07 | 30 | 30.85 | 30 | 1584 |
| 1727295960 | 29.6 | -0.11 | -0.37 | 29.7 | 29.7 | 29.21 | 1840 |
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
