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 | 0.11 | 0.337113086117 | 32.63 | 33.5 | 31.95 | 36962 | 32.69907802 | DE |
| 4 | -0.61 | -1.82908545727 | 33.35 | 36.22 | 31.95 | 59796 | 33.75610377 | DE |
| 12 | -0.44 | -1.32610006028 | 33.18 | 36.22 | 31.95 | 50923 | 33.7078001 | DE |
| 26 | 4.99 | 17.981981982 | 27.75 | 36.22 | 27.27 | 51127 | 31.86463806 | DE |
| 52 | 5.27 | 19.18456498 | 27.47 | 36.22 | 24.33 | 62907 | 28.90706776 | DE |
| 156 | -3.1 | -8.64955357143 | 35.84 | 38.105 | 19.69 | 899762 | 28.37290285 | DE |
| 260 | -15.535 | -32.1802175039 | 48.275 | 51.54 | 19.69 | 1235902 | 34.89014738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 32.22 | -0.42 | -1.29 | 32.78 | 32.92 | 31.95 | 51465 |
| 1732051620 | 32.64 | -0.05 | -0.15 | 32.59 | 33.009999 | 32.42 | 20718 |
| 1731965220 | 32.689999 | -0.8 | -2.39 | 33.27 | 33.46 | 32.53 | 36328 |
| 1731705960 | 33.49 | 0.75 | 2.29 | 32.75 | 33.5 | 32.369999 | 30783 |
| 1731619560 | 32.74 | 0.09 | 0.28 | 32.63 | 32.979999 | 32.6 | 45515 |
| 1731533160 | 32.65 | -0.58 | -1.75 | 33.009999 | 33.33 | 32.33 | 76937 |
| 1731446820 | 33.229999 | -0.07 | -0.21 | 33.28 | 33.56 | 33.009999 | 39279 |
| 1731360420 | 33.299999 | -0.45 | -1.33 | 33.81 | 34 | 33.299999 | 66183 |
| 1731101220 | 33.75 | -0.23 | -0.68 | 33.799999 | 34.4 | 33.71 | 32483 |
| 1731014760 | 33.979999 | -0.78 | -2.24 | 34.99 | 34.99 | 33.56 | 67217 |
| 1730928360 | 34.76 | 0.98 | 2.90 | 34.21 | 36.22 | 33.88 | 313729 |
| 1730841960 | 33.78 | 0.47 | 1.41 | 33.46 | 34.11 | 33.22 | 43058 |
| 1730755560 | 33.31 | -0.55 | -1.62 | 33.86 | 34.22 | 33.049999 | 34122 |
| 1730496360 | 33.86 | 0.51 | 1.53 | 33.27 | 34.08 | 33.27 | 24828 |
| 1730409960 | 33.35 | 0.11 | 0.33 | 33.229999 | 33.49 | 32.93 | 38396 |
| 1730323560 | 33.24 | -0.87 | -2.55 | 33.86 | 34.03 | 32.93 | 69830 |
| 1730237160 | 34.11 | -0.39 | -1.13 | 34.72 | 34.799999 | 33.93 | 51805 |
| 1730150760 | 34.5 | 0.94 | 2.80 | 33.86 | 34.74 | 33.76 | 71368 |
| 1729888020 | 33.56 | -0.2 | -0.59 | 33.4 | 33.979999 | 33.11 | 35002 |
| 1729801560 | 33.76 | 0.55 | 1.66 | 33.35 | 34.15 | 33.229999 | 46866 |
| 1729715160 | 33.21 | -0.3 | -0.90 | 33.509999 | 33.71 | 33.14 | 24878 |
| 1729628760 | 33.509999 | -0.04 | -0.12 | 33.64 | 33.84 | 33.08 | 37853 |
| 1729542360 | 33.549999 | 0.06 | 0.18 | 33.34 | 34.119999 | 33.31 | 36629 |
| 1729283160 | 33.49 | 0.2 | 0.60 | 33.2 | 33.49 | 33.14 | 35384 |
| 1729196760 | 33.29 | -0.54 | -1.60 | 33.61 | 33.84 | 32.97 | 47844 |
| 1729110360 | 33.83 | 0.36 | 1.08 | 33.659999 | 33.83 | 33.34 | 25432 |
| 1729023960 | 33.47 | -0.12 | -0.36 | 33.58 | 34 | 33.47 | 39429 |
| 1728937620 | 33.59 | 0.24 | 0.72 | 33.39 | 33.79 | 33.39 | 34395 |
| 1728678360 | 33.35 | -0.2 | -0.60 | 33.619999 | 33.71 | 33.31 | 20077 |
| 1728591960 | 33.549999 | -0.36 | -1.06 | 34.159999 | 34.26 | 33.52 | 17389 |
| 1728505560 | 33.909999 | 0.35 | 1.04 | 33.659999 | 34.32 | 33.61 | 20997 |
| 1728419160 | 33.56 | 0.27 | 0.81 | 33.369999 | 33.9 | 33.31 | 22122 |
| 1728332760 | 33.29 | -0.72 | -2.12 | 33.61 | 34 | 33.25 | 43344 |
| 1728073560 | 34.01 | 0.19 | 0.56 | 33.81 | 34.35 | 33.81 | 29406 |
| 1727987220 | 33.82 | -0.39 | -1.14 | 33.97 | 34.43 | 33.76 | 10027 |
| 1727900820 | 34.21 | 0.02 | 0.06 | 34.11 | 34.43 | 33.869999 | 28342 |
| 1727814420 | 34.19 | -0.08 | -0.23 | 34.11 | 34.65 | 33.88 | 83109 |
| 1727728020 | 34.27 | 0.79 | 2.36 | 33.7 | 34.27 | 33.39 | 53817 |
| 1727468760 | 33.479999 | -0.06 | -0.18 | 33.54 | 33.75 | 33.369999 | 92054 |
| 1727382360 | 33.54 | 0.23 | 0.69 | 33.49 | 33.54 | 33.15 | 46332 |
| 1727295960 | 33.31 | 0.29 | 0.88 | 33 | 33.39 | 32.81 | 23019 |
| 1727209560 | 33.02 | -0.05 | -0.15 | 33.21 | 33.46 | 33.009999 | 60945 |
| 1727123160 | 33.07 | -0.09 | -0.27 | 33.21 | 33.509999 | 33.04 | 36225 |
| 1726864020 | 33.159999 | -0.5 | -1.49 | 33.61 | 33.85 | 33.04 | 100472 |
| 1726777560 | 33.659999 | -0.45 | -1.32 | 34.369999 | 34.61 | 33.659999 | 47551 |
| 1726691220 | 34.11 | -0.23 | -0.67 | 34.42 | 34.49 | 34.11 | 28672 |
| 1726604760 | 34.34 | 0.24 | 0.70 | 34.119999 | 34.57 | 33.97 | 37137 |
| 1726518420 | 34.1 | -0.61 | -1.76 | 34.4 | 34.58 | 33.86 | 39206 |
| 1726259160 | 34.71 | 0.99 | 2.94 | 34.15 | 34.99 | 34.15 | 156718 |
| 1726172760 | 33.72 | -0.11 | -0.33 | 33.99 | 34.049999 | 33.659999 | 38301 |
| 1726086360 | 33.83 | -0.02 | -0.06 | 33.729999 | 34.04 | 33.6 | 70004 |
| 1725999960 | 33.85 | 0.2 | 0.59 | 33.49 | 33.94 | 33.43 | 33914 |
| 1725913620 | 33.65 | 0.52 | 1.57 | 33.2 | 33.68 | 33.159999 | 35587 |
| 1725654360 | 33.13 | -0.64 | -1.90 | 33.88 | 33.88 | 32.21 | 46806 |
| 1725567960 | 33.77 | -0.02 | -0.06 | 33.76 | 33.97 | 33.299999 | 104915 |
| 1725481560 | 33.79 | 0.84 | 2.55 | 32.88 | 33.799999 | 32.759999 | 60181 |
| 1725395160 | 32.95 | -0.34 | -1.02 | 33.31 | 33.509999 | 32.4 | 44069 |
| 1725308760 | 33.29 | 0.09 | 0.27 | 33.25 | 33.53 | 33.18 | 38863 |
| 1725049560 | 33.2 | 0.01 | 0.03 | 33.06 | 33.6 | 32.93 | 52621 |
| 1724963160 | 33.189999 | 0.16 | 0.48 | 33.18 | 33.439999 | 32.99 | 55408 |
| 1724876760 | 33.03 | -0.17 | -0.51 | 33.189999 | 33.439999 | 32.96 | 58019 |
| 1724790420 | 33.2 | 0.37 | 1.13 | 32.799999 | 33.28 | 32.65 | 55391 |
| 1724704020 | 32.83 | 0.03 | 0.09 | 32.71 | 32.99 | 32.63 | 43179 |
| 1724444820 | 32.799999 | 0.27 | 0.83 | 32.409999 | 32.89 | 32.35 | 38042 |
| 1724358420 | 32.53 | 0.34 | 1.06 | 32.15 | 32.61 | 32.13 | 32668 |
| 1724271960 | 32.189999 | 0.21 | 0.66 | 31.96 | 32.47 | 31.96 | 30845 |
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
