We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2 | -4.6511627907 | 43 | 43 | 40 | 32916 | 42.40691457 | DE |
4 | -3 | -6.81818181818 | 44 | 44.7 | 40 | 31791 | 43.28508824 | DE |
12 | -8.5 | -17.1717171717 | 49.5 | 49.5 | 40 | 32010 | 44.30479426 | DE |
26 | -25.5 | -38.3458646617 | 66.5 | 70.25 | 40 | 32792 | 48.25889981 | DE |
52 | -59 | -59 | 100 | 100 | 40 | 22726 | 57.50223401 | DE |
156 | -76.5 | -65.1063829787 | 117.5 | 125.5 | 40 | 30609 | 76.67568266 | DE |
260 | -76.5 | -65.1063829787 | 117.5 | 125.5 | 40 | 30609 | 76.67568266 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 196492 |
1714062600 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40 | 4583 |
1713976200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 6803 |
1713889800 | 41 | -2 | -4.65 | 43 | 43 | 41 | 37974 |
1713803400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 115082 |
1713544200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 138 |
1713457800 | 43 | 0 | 0.00 | 43 | 44 | 43 | 1675 |
1713371400 | 43 | 0 | 0.00 | 43 | 44 | 43 | 5490 |
1713285000 | 43 | 0 | 0.00 | 43 | 44 | 43 | 23304 |
1713198600 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 80162 |
1712939400 | 43.5 | 0.5 | 1.16 | 43.5 | 43.5 | 43.5 | 49672 |
1712853000 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 2636 |
1712766600 | 43.5 | -0.5 | -1.14 | 43.5 | 44.2 | 43.5 | 19027 |
1712680200 | 44 | -0.4 | -0.90 | 44 | 44.7 | 44 | 31239 |
1712593800 | 44.4 | 0.4 | 0.91 | 44 | 44.4 | 44 | 1776 |
1712334600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 85689 |
1712248200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 47846 |
1712161800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 50615 |
1712075400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 8522 |
1711647000 | 44 | -1.5 | -3.30 | 45.5 | 45.5 | 44 | 68481 |
1711560600 | 45.5 | 1 | 2.25 | 45.5 | 45.5 | 45.5 | 55210 |
1711474200 | 44.5 | 0 | 0.00 | 44.5 | 46 | 43.5 | 71769 |
1711387800 | 44.5 | 0 | 0.00 | 44.5 | 46 | 44.5 | 981 |
1711128600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 1803 |
1711042200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 445 |
1710955800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 1612 |
1710869400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 6684 |
1710783000 | 44.5 | -0.5 | -1.11 | 44.5 | 44.5 | 44.5 | 3975 |
1710523800 | 45 | 1 | 2.27 | 44 | 45 | 44 | 25023 |
1710437400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 980 |
1710351000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 4518 |
1710264600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 12075 |
1710178200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1128 |
1709919000 | 44 | -2 | -4.35 | 46 | 46 | 44 | 83013 |
1709832600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 32869 |
1709746200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 29754 |
1709659800 | 46 | -1 | -2.13 | 47 | 47 | 46 | 8482 |
1709573400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 46929 |
1709314200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 7442 |
1709227800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 14053 |
1709141400 | 47 | 2 | 4.44 | 45.5 | 47 | 45.5 | 65263 |
1709055000 | 45 | 1 | 2.27 | 45 | 45.5 | 45 | 29405 |
1708968600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 18212 |
1708709400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 20950 |
1708623000 | 44 | -1.5 | -3.30 | 45.5 | 45.5 | 43.5 | 71143 |
1708536600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 34496 |
1708450200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 148 |
1708363800 | 45.5 | 2.5 | 5.81 | 43.5 | 45.5 | 43.5 | 40725 |
1708104600 | 43 | 2.5 | 6.17 | 40.5 | 43 | 40.5 | 47222 |
1708018200 | 40.5 | -4.5 | -10.00 | 44 | 44 | 40.5 | 142329 |
1707931800 | 45 | 0.6 | 1.35 | 44.4 | 45 | 44 | 34954 |
1707845400 | 44.4 | 0.4 | 0.91 | 44 | 44.4 | 43 | 112683 |
1707759000 | 44 | -2 | -4.35 | 46 | 46 | 44 | 43138 |
1707499800 | 46 | -1 | -2.13 | 47 | 47 | 46 | 910 |
1707413400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 2216 |
1707327000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 14119 |
1707240600 | 47 | -2 | -4.08 | 49 | 49 | 46.5 | 48329 |
1707154200 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 48.5 | 75239 |
1706895000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 5657 |
1706808600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 357 |
1706722200 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 28772 |
1706635800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 1089 |
1706549400 | 50 | 2 | 4.17 | 49 | 50 | 49 | 17137 |
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