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 | 0.2 | 0.413223140496 | 48.4 | 48.8 | 47 | 1081507 | 47.83452868 | DE |
| 4 | 0.1 | 0.20618556701 | 48.5 | 49.15 | 46.3 | 1161769 | 47.89344177 | DE |
| 12 | -1.9 | -3.76237623762 | 50.5 | 51 | 42.4 | 1393000 | 47.73623401 | DE |
| 26 | -9.2 | -15.9169550173 | 57.8 | 61.7 | 42.4 | 1430541 | 51.66294848 | DE |
| 52 | -16.9 | -25.8015267176 | 65.5 | 70 | 42.4 | 1288261 | 56.62559266 | DE |
| 156 | -71.4 | -59.5 | 120 | 123.8 | 42.4 | 1201224 | 83.64651991 | DE |
| 260 | -45.4 | -48.2978723404 | 94 | 123.8 | 42.4 | 918876 | 89.29913092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 48.6 | 0.6 | 1.25 | 47.1 | 48.7 | 47.1 | 815404 |
| 1741887000 | 48 | -0.1 | -0.21 | 48.5 | 48.8 | 47.5 | 1127918 |
| 1741800600 | 48.1 | 0.6 | 1.26 | 47.5 | 48.3 | 47.45 | 1607481 |
| 1741714200 | 47.5 | 0 | 0.00 | 47.5 | 47.95 | 47 | 1255306 |
| 1741627800 | 47.5 | -0.6 | -1.25 | 48 | 48.45 | 47.5 | 949283 |
| 1741368600 | 48.1 | -0.5 | -1.03 | 48.4 | 48.4 | 48 | 467546 |
| 1741282200 | 48.6 | 1.1 | 2.32 | 48 | 48.6 | 47.8 | 1286814 |
| 1741195800 | 47.5 | 0.05 | 0.11 | 47.9 | 48.4 | 47 | 1647195 |
| 1741109400 | 47.45 | -1.25 | -2.57 | 49.15 | 49.15 | 47.45 | 2230789 |
| 1741023000 | 48.7 | -0.25 | -0.51 | 48.95 | 48.95 | 48.4 | 3257590 |
| 1740763800 | 48.95 | 1.2 | 2.51 | 47.8 | 48.95 | 47.75 | 645879 |
| 1740677400 | 47.75 | 0 | 0.00 | 47.75 | 48.2 | 47.25 | 1140375 |
| 1740591000 | 47.75 | 0.35 | 0.74 | 47.6 | 48.3 | 47.6 | 830149 |
| 1740504600 | 47.4 | 0 | 0.00 | 47.05 | 47.4 | 46.95 | 812298 |
| 1740418200 | 47.4 | 1.1 | 2.38 | 46.9 | 48.85 | 46.9 | 1495388 |
| 1740159000 | 46.3 | -0.45 | -0.96 | 46.75 | 46.9 | 46.3 | 574805 |
| 1740072600 | 46.75 | -1.25 | -2.60 | 47.85 | 47.85 | 46.75 | 969659 |
| 1739986200 | 48 | -0.1 | -0.21 | 48.5 | 48.5 | 47.8 | 803375 |
| 1739899800 | 48.1 | -0.5 | -1.03 | 48.5 | 48.9 | 48.1 | 1062236 |
| 1739813400 | 48.6 | -0.25 | -0.51 | 48.25 | 48.85 | 48.25 | 587710 |
| 1739554200 | 48.85 | 0.2 | 0.41 | 48.5 | 48.85 | 48.15 | 483589 |
| 1739467800 | 48.65 | 0.3 | 0.62 | 49.35 | 49.35 | 48.25 | 613690 |
| 1739381400 | 48.35 | -0.55 | -1.12 | 49.15 | 49.15 | 48.35 | 702876 |
| 1739295000 | 48.9 | 1 | 2.09 | 48.4 | 49 | 47.9 | 1286945 |
| 1739208600 | 47.9 | -0.1 | -0.21 | 47.1 | 48.45 | 47 | 1828924 |
| 1738949400 | 48 | -0.7 | -1.44 | 49 | 49 | 47.9 | 925354 |
| 1738863000 | 48.7 | 2 | 4.28 | 46.7 | 48.9 | 46.5 | 1693539 |
| 1738776600 | 46.7 | 1.55 | 3.43 | 45.45 | 46.7 | 45.45 | 2421703 |
| 1738690200 | 45.15 | 0.25 | 0.56 | 44.9 | 45.25 | 44.7 | 841076 |
| 1738603800 | 44.9 | 0.4 | 0.90 | 43.9 | 44.9 | 42.4 | 1307806 |
| 1738344600 | 44.5 | -0.5 | -1.11 | 44.85 | 45.1 | 44.4 | 1885760 |
| 1738258200 | 45 | 0 | 0.00 | 44.7 | 45 | 44.25 | 1258169 |
| 1738171800 | 45 | -0.4 | -0.88 | 45.5 | 45.5 | 44.7 | 1677724 |
| 1738085400 | 45.4 | -0.6 | -1.30 | 46.05 | 46.05 | 45 | 1186803 |
| 1737999000 | 46 | -0.6 | -1.29 | 46.8 | 46.8 | 46 | 898804 |
| 1737739800 | 46.6 | -0.6 | -1.27 | 47.1 | 47.2 | 46.4 | 1869182 |
| 1737653400 | 47.2 | -0.95 | -1.97 | 48.2 | 48.65 | 47.2 | 2284052 |
| 1737567000 | 48.15 | -1.05 | -2.13 | 48.15 | 48.65 | 48 | 2359611 |
| 1737480600 | 49.2 | 3.2 | 6.96 | 48.25 | 49.5 | 48.25 | 3088770 |
| 1737394200 | 46 | -1.75 | -3.66 | 47.55 | 47.55 | 45.9 | 2128199 |
| 1737135000 | 47.75 | -0.5 | -1.04 | 48.2 | 48.2 | 47.75 | 1162115 |
| 1737048600 | 48.25 | 0.05 | 0.10 | 48.2 | 48.3 | 48 | 1031956 |
| 1736962200 | 48.2 | 0.25 | 0.52 | 48 | 48.6 | 48 | 2095813 |
| 1736875800 | 47.95 | -0.05 | -0.10 | 47.95 | 47.95 | 47.95 | 928852 |
| 1736789400 | 48 | -0.6 | -1.23 | 47.65 | 48 | 46.9 | 1535426 |
| 1736530200 | 48.6 | -1.1 | -2.21 | 49.55 | 49.55 | 48.05 | 1139358 |
| 1736443800 | 49.7 | 1.4 | 2.90 | 48.5 | 50.5 | 48.3 | 1273545 |
| 1736357400 | 48.3 | -1.3 | -2.62 | 49.55 | 49.6 | 47.5 | 2280441 |
| 1736271000 | 49.6 | -0.1 | -0.20 | 50 | 50 | 49 | 934357 |
| 1736184600 | 49.7 | 1.2 | 2.47 | 49 | 50 | 49 | 1049044 |
| 1735925400 | 48.5 | 0.3 | 0.62 | 49 | 49 | 48.5 | 798005 |
| 1735839000 | 48.2 | 0.1 | 0.21 | 50.9 | 50.9 | 48.2 | 1436456 |
| 1735666200 | 48.1 | 0.2 | 0.42 | 48 | 48.45 | 48 | 339412 |
| 1735579800 | 47.9 | -1.45 | -2.94 | 50 | 50 | 47.7 | 1690759 |
| 1735320600 | 49.35 | 1.35 | 2.81 | 48.5 | 49.35 | 47.75 | 498037 |
| 1735061400 | 48 | -1 | -2.04 | 50.7 | 51 | 48 | 2002433 |
| 1734975000 | 49 | 0.4 | 0.82 | 50 | 50.4 | 48.35 | 3640919 |
| 1734715800 | 48.6 | -0.6 | -1.22 | 50.5 | 50.5 | 48.4 | 2069691 |
| 1734629400 | 49.2 | -0.4 | -0.81 | 49.55 | 49.9 | 49 | 1520595 |
| 1734543000 | 49.6 | -0.9 | -1.78 | 50.7 | 50.7 | 49.6 | 924311 |
| 1734456600 | 50.5 | -1 | -1.94 | 50 | 50.6 | 50 | 1183535 |
| 1734370200 | 51.5 | 0.6 | 1.18 | 50.9 | 52.7 | 50.3 | 1685916 |
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
