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 | 0.5 | 2 | 25 | 25.5 | 23.95 | 778566 | 24.3997858 | DE |
4 | -1.35 | -5.02793296089 | 26.85 | 27.2 | 23.4 | 879612 | 24.47388529 | DE |
12 | -8.3 | -24.5562130178 | 33.8 | 36.3 | 23.4 | 1464288 | 28.21800724 | DE |
26 | -9.5 | -27.1428571429 | 35 | 38.95 | 23.4 | 1139936 | 29.74209428 | DE |
52 | -8.05 | -23.9940387481 | 33.55 | 38.95 | 23.4 | 918630 | 31.33977879 | DE |
156 | -39.9 | -61.0091743119 | 65.4 | 81.1 | 23.4 | 1163164 | 45.84947572 | DE |
260 | -29.7 | -53.8043478261 | 55.2 | 88 | 23.4 | 1104909 | 52.84441588 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 25 | 1 | 4.17 | 24 | 25 | 23.95 | 1180195 |
1711474200 | 24 | -0.4 | -1.64 | 24.4 | 24.4 | 24 | 456976 |
1711387800 | 24.4 | 0.35 | 1.46 | 25 | 25.1 | 24.2 | 221407 |
1711128600 | 24.05 | -0.45 | -1.84 | 24.6 | 24.6 | 24 | 1621301 |
1711042200 | 24.5 | -0.05 | -0.20 | 25 | 25 | 24.5 | 412949 |
1710955800 | 24.55 | -0.45 | -1.80 | 25 | 25 | 24.55 | 245469 |
1710869400 | 25 | 0.5 | 2.04 | 25.1 | 25.15 | 24.5 | 1212697 |
1710783000 | 24.5 | 1.1 | 4.70 | 23.9 | 25.35 | 23.9 | 819301 |
1710523800 | 23.4 | -1.6 | -6.40 | 25 | 25 | 23.4 | 6250896 |
1710437400 | 25 | 0 | 0.00 | 25 | 25.5 | 23.55 | 938331 |
1710351000 | 25 | -0.2 | -0.79 | 25.5 | 25.7 | 25 | 722041 |
1710264600 | 25.2 | -0.3 | -1.18 | 25.7 | 26.1 | 25.1 | 227172 |
1710178200 | 25.5 | -0.05 | -0.20 | 26.15 | 26.15 | 25.1 | 471673 |
1709919000 | 25.55 | -0.5 | -1.92 | 26 | 26.1 | 25.3 | 371113 |
1709832600 | 26.05 | -0.1 | -0.38 | 25.95 | 26.7 | 25.95 | 607230 |
1709746200 | 26.15 | 0.25 | 0.97 | 26 | 26.35 | 25.95 | 208241 |
1709659800 | 25.9 | -0.6 | -2.26 | 26.3 | 26.5 | 25.7 | 674265 |
1709573400 | 26.5 | -0.55 | -2.03 | 27 | 27.2 | 26.5 | 230340 |
1709314200 | 27.05 | 0.45 | 1.69 | 26.7 | 27.05 | 26.7 | 299404 |
1709227800 | 26.6 | -0.25 | -0.93 | 26.85 | 26.95 | 26.6 | 421229 |
1709141400 | 26.85 | 0.15 | 0.56 | 27.45 | 27.45 | 26.65 | 161573 |
1709055000 | 26.7 | -0.55 | -2.02 | 27.6 | 27.6 | 26.6 | 679675 |
1708968600 | 27.25 | -1 | -3.54 | 28 | 28 | 27.25 | 250137 |
1708709400 | 28.25 | 0.7 | 2.54 | 28.4 | 28.4 | 27.5 | 429641 |
1708623000 | 27.55 | -0.75 | -2.65 | 28.2 | 28.5 | 27.45 | 532287 |
1708536600 | 28.3 | -0.2 | -0.70 | 28.65 | 28.65 | 28.3 | 577634 |
1708450200 | 28.5 | 0.1 | 0.35 | 28.4 | 28.6 | 28.4 | 495158 |
1708363800 | 28.4 | 1.6 | 5.97 | 27.4 | 28.7 | 27.4 | 1633039 |
1708104600 | 26.8 | -0.3 | -1.11 | 27.2 | 27.4 | 26.7 | 741220 |
1708018200 | 27.1 | 0.55 | 2.07 | 27.25 | 28 | 27.05 | 809097 |
1707931800 | 26.55 | 0.4 | 1.53 | 26.25 | 26.55 | 26.2 | 4065520 |
1707845400 | 26.15 | -0.05 | -0.19 | 26.4 | 26.4 | 25.8 | 890895 |
1707759000 | 26.2 | 0 | 0.00 | 26.6 | 26.6 | 26.2 | 670841 |
1707499800 | 26.2 | -0.1 | -0.38 | 26.5 | 26.5 | 26.1 | 2913716 |
1707413400 | 26.3 | 0.65 | 2.53 | 26.1 | 27 | 25.85 | 3725010 |
1707327000 | 25.65 | -1.4 | -5.18 | 27.9 | 27.9 | 25.65 | 1130451 |
1707240600 | 27.05 | -1.3 | -4.59 | 28.35 | 28.5 | 25.9 | 715317 |
1707154200 | 28.35 | -0.45 | -1.56 | 28.8 | 28.8 | 28.35 | 6620595 |
1706895000 | 28.8 | 0.25 | 0.88 | 28.8 | 29 | 28.5 | 5545133 |
1706808600 | 28.55 | 0.35 | 1.24 | 28.5 | 29.2 | 28.4 | 14695648 |
1706722200 | 28.2 | -1.3 | -4.41 | 29.55 | 29.65 | 28.2 | 1879839 |
1706635800 | 29.5 | -6.5 | -18.06 | 31.25 | 31.25 | 28.7 | 8163510 |
1706549400 | 36 | 0.4 | 1.12 | 36 | 36 | 35.4 | 469895 |
1706290200 | 35.6 | 0.05 | 0.14 | 35.65 | 36.1 | 35.55 | 1095273 |
1706203800 | 35.55 | 0.35 | 0.99 | 36 | 36 | 35 | 441399 |
1706117400 | 35.2 | 0.9 | 2.62 | 34.4 | 36.3 | 34.1 | 638018 |
1706031000 | 34.3 | 0.15 | 0.44 | 34.2 | 34.8 | 34 | 313102 |
1705944600 | 34.15 | 0.2 | 0.59 | 33.5 | 34.15 | 33.5 | 2704166 |
1705685400 | 33.95 | 0.9 | 2.72 | 33.95 | 34.15 | 33.2 | 587219 |
1705599000 | 33.049999 | -0.4 | -1.20 | 33.2 | 34.1 | 33 | 128553 |
1705512600 | 33.45 | 0.25 | 0.75 | 33 | 33.5 | 32.799999 | 271477 |
1705426200 | 33.2 | -0.7 | -2.06 | 34.3 | 34.3 | 33.2 | 183111 |
1705339800 | 33.9 | 0.4 | 1.19 | 34.3 | 34.3 | 33.65 | 2109862 |
1705080600 | 33.5 | -0.4 | -1.18 | 33.049999 | 34.3 | 33.049999 | 787592 |
1704994200 | 33.9 | 0.5 | 1.50 | 34 | 34 | 33.75 | 1358576 |
1704907800 | 33.4 | 1.4 | 4.38 | 33 | 33.4 | 32.5 | 383870 |
1704821400 | 32 | -0.8 | -2.44 | 33.1 | 33.85 | 31.9 | 320495 |
1704735000 | 32.799999 | -1.2 | -3.53 | 33.75 | 34.45 | 32.799999 | 457683 |
1704475800 | 34 | 1 | 3.03 | 33.299999 | 34 | 33.299999 | 346324 |
1704389400 | 33 | -0.35 | -1.05 | 33.8 | 33.8 | 33 | 342490 |
1704303000 | 33.35 | -0.3 | -0.89 | 33.65 | 33.75 | 32.85 | 138118 |
1704216600 | 33.65 | 0.75 | 2.28 | 32 | 33.65 | 32 | 253282 |
1703871000 | 32.9 | -0.35 | -1.05 | 32.799999 | 33.2 | 32.799999 | 191295 |
1703784600 | 33.25 | 0.2 | 0.61 | 33.4 | 33.4 | 32.45 | 234636 |
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