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 | 0.8 | 2.67827251423 | 29.87 | 30.99 | 29.55 | 3738 | 30.45897009 | DE |
| 4 | 2.51 | 8.91335227273 | 28.16 | 30.99 | 27.51 | 3769 | 29.03656522 | DE |
| 12 | 1.24 | 4.21338769963 | 29.43 | 30.99 | 27.51 | 3856 | 28.75770486 | DE |
| 26 | 1.99 | 6.93863319386 | 28.68 | 30.99 | 26.51 | 3795 | 28.75031105 | DE |
| 52 | 1.81 | 6.27165627166 | 28.86 | 33.97 | 26.51 | 4019 | 29.38424521 | DE |
| 156 | -6.42 | -17.3092477757 | 37.09 | 51.66 | 26.51 | 2547 | 30.33355052 | DE |
| 260 | -9.865 | -24.3369927223 | 40.535 | 51.66 | 26.51 | 1422 | 30.86717932 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 30.51 | -0.2 | -0.65 | 30.76 | 30.99 | 30.42 | 3132 |
| 1732915620 | 30.71 | 0.61 | 2.03 | 30 | 30.74 | 29.89 | 7531 |
| 1732829220 | 30.1 | -0.15 | -0.50 | 30.27 | 30.27 | 29.73 | 2932 |
| 1732742820 | 30.25 | -0.02 | -0.07 | 30.29 | 30.41 | 29.91 | 1742 |
| 1732656420 | 30.27 | 0.3 | 1.00 | 29.87 | 30.27 | 29.55 | 3354 |
| 1732570020 | 29.97 | 0.62 | 2.11 | 29.21 | 29.97 | 29.15 | 5293 |
| 1732310820 | 29.35 | 0.27 | 0.93 | 29.03 | 29.7 | 29.03 | 4311 |
| 1732224420 | 29.08 | 0.52 | 1.82 | 28.76 | 29.08 | 28.6 | 1955 |
| 1732138020 | 28.56 | 0.57 | 2.04 | 28.48 | 28.56 | 28.23 | 4241 |
| 1732051620 | 27.99 | 0.22 | 0.79 | 27.87 | 28.1 | 27.51 | 6115 |
| 1731965220 | 27.77 | -0.03 | -0.11 | 27.76 | 27.91 | 27.51 | 3756 |
| 1731705960 | 27.8 | -1.13 | -3.91 | 28.66 | 28.92 | 27.8 | 4541 |
| 1731619560 | 28.93 | 0.35 | 1.22 | 28.69 | 29.06 | 28.62 | 2736 |
| 1731533160 | 28.58 | -0.13 | -0.45 | 28.54 | 28.72 | 28.47 | 1437 |
| 1731446820 | 28.71 | 0.26 | 0.91 | 28.65 | 29.06 | 28.55 | 3283 |
| 1731360420 | 28.45 | 0.16 | 0.57 | 28.37 | 28.72 | 28 | 13624 |
| 1731101220 | 28.29 | 0.14 | 0.50 | 28.01 | 28.39 | 27.9 | 1113 |
| 1731014760 | 28.15 | -0.6 | -2.09 | 28.66 | 28.69 | 28.04 | 1156 |
| 1730928360 | 28.75 | 0.54 | 1.91 | 29.02 | 29.37 | 28.59 | 2771 |
| 1730841960 | 28.21 | 0.01 | 0.04 | 28.16 | 28.34 | 28.1 | 1046 |
| 1730755560 | 28.2 | -0.37 | -1.30 | 28.54 | 28.54 | 28.2 | 1810 |
| 1730496360 | 28.57 | 0.52 | 1.85 | 28.09 | 28.57 | 28.09 | 1690 |
| 1730409960 | 28.05 | -0.2 | -0.71 | 28.2 | 28.31 | 28.04 | 1457 |
| 1730323560 | 28.25 | -0.31 | -1.09 | 28.31 | 28.48 | 28.19 | 4690 |
| 1730237160 | 28.56 | -0.08 | -0.28 | 28.64 | 28.72 | 28.43 | 3155 |
| 1730150760 | 28.64 | -0.19 | -0.66 | 29.7 | 29.7 | 28.64 | 4856 |
| 1729888020 | 28.83 | -0.06 | -0.21 | 28.76 | 28.99 | 28.67 | 2448 |
| 1729801560 | 28.89 | -0.16 | -0.55 | 28.78 | 29.11 | 28.67 | 3220 |
| 1729715160 | 29.05 | 0.26 | 0.90 | 28.85 | 29.05 | 28.69 | 683 |
| 1729628760 | 28.79 | -0.18 | -0.62 | 28.83 | 29.04 | 28.69 | 1308 |
| 1729542360 | 28.97 | -0.68 | -2.29 | 29.52 | 29.74 | 28.9 | 5286 |
| 1729283160 | 29.65 | 0.51 | 1.75 | 28.99 | 29.65 | 28.99 | 6864 |
| 1729196760 | 29.14 | 0.41 | 1.43 | 28.66 | 29.14 | 28.61 | 1795 |
| 1729110360 | 28.73 | 0.08 | 0.28 | 28.5 | 28.81 | 28.39 | 2907 |
| 1729023960 | 28.65 | 0.05 | 0.17 | 28.32 | 28.82 | 28.32 | 3409 |
| 1728937620 | 28.6 | 0.1 | 0.35 | 28.53 | 28.65 | 28.3 | 4840 |
| 1728678360 | 28.5 | 0.11 | 0.39 | 28.45 | 28.59 | 28.31 | 2218 |
| 1728591960 | 28.39 | 0.18 | 0.64 | 28.42 | 28.71 | 28.22 | 16252 |
| 1728505560 | 28.21 | -0.12 | -0.42 | 28.21 | 28.56 | 28.21 | 1640 |
| 1728419160 | 28.33 | -0.11 | -0.39 | 28.36 | 28.57 | 28.02 | 3999 |
| 1728332760 | 28.44 | -0.07 | -0.25 | 28.69 | 28.69 | 28.32 | 2889 |
| 1728073560 | 28.51 | 0.38 | 1.35 | 28.21 | 28.62 | 28.14 | 5194 |
| 1727987220 | 28.13 | -0.51 | -1.78 | 28.64 | 28.71 | 28.07 | 1395 |
| 1727900820 | 28.64 | 0.05 | 0.17 | 28.45 | 28.68 | 28.45 | 3766 |
| 1727814420 | 28.59 | 0.12 | 0.42 | 28.58 | 28.73 | 28.22 | 12941 |
| 1727728020 | 28.47 | 0 | 0.00 | 28.52 | 28.68 | 28.21 | 3153 |
| 1727468760 | 28.47 | 0.37 | 1.32 | 28.4 | 28.79 | 28.18 | 4674 |
| 1727382360 | 28.1 | 0 | 0.00 | 28.05 | 28.16 | 27.84 | 3394 |
| 1727295960 | 28.1 | 0.15 | 0.54 | 28 | 28.1 | 27.7 | 5291 |
| 1727209560 | 27.95 | -0.44 | -1.55 | 28.31 | 28.36 | 27.93 | 2883 |
| 1727123160 | 28.39 | -0.03 | -0.11 | 28.36 | 28.65 | 28.3 | 7477 |
| 1726864020 | 28.42 | -0.46 | -1.59 | 28.86 | 28.86 | 28.4 | 2029 |
| 1726777560 | 28.88 | -0.45 | -1.53 | 29.28 | 29.31 | 28.62 | 2721 |
| 1726691220 | 29.33 | 0.17 | 0.58 | 29.24 | 29.43 | 28.99 | 2160 |
| 1726604760 | 29.16 | -0.09 | -0.31 | 29.34 | 29.38 | 29.14 | 1499 |
| 1726518420 | 29.25 | 0.41 | 1.42 | 28.79 | 29.32 | 28.75 | 2058 |
| 1726259160 | 28.84 | 0.26 | 0.91 | 28.41 | 28.89 | 28.41 | 1490 |
| 1726172760 | 28.58 | 0.15 | 0.53 | 28.58 | 28.61 | 28.28 | 2412 |
| 1726086360 | 28.43 | -0.81 | -2.77 | 29.22 | 29.27 | 28.43 | 4603 |
| 1725999960 | 29.24 | -0.24 | -0.81 | 29.43 | 29.48 | 29.14 | 9441 |
| 1725913620 | 29.48 | -0.04 | -0.14 | 29.56 | 29.58 | 29.18 | 3855 |
| 1725654360 | 29.52 | 0.69 | 2.39 | 28.98 | 29.52 | 28.68 | 3686 |
| 1725567960 | 28.83 | 1.08 | 3.89 | 28.15 | 28.85 | 28.01 | 6594 |
| 1725481560 | 27.75 | -2.25 | -7.50 | 30.05 | 30.18 | 26.51 | 14065 |
| 1725395160 | 30 | 0.11 | 0.37 | 29.5 | 30 | 29.5 | 8698 |
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
