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 | 0.57 | 1.98054204309 | 28.78 | 30.74 | 12.9 | 5025342 | 28.99513784 | DE |
4 | 0.9 | 3.16344463972 | 28.45 | 30.74 | 12.9 | 5089743 | 28.94243553 | DE |
12 | 3.49 | 13.4957463264 | 25.86 | 31.01 | 12.9 | 4770423 | 27.73048445 | DE |
26 | 4.32 | 17.2592888534 | 25.03 | 33.71 | 12.9 | 5438893 | 26.1715936 | DE |
52 | 6.56 | 28.7845546292 | 22.79 | 34.21 | 10.91 | 5994504 | 25.04936939 | DE |
156 | 1.05 | 3.71024734982 | 28.3 | 37.01 | 0.1 | 5787549 | 25.57432203 | DE |
260 | 1.46 | 5.23485120115 | 27.89 | 58.74 | 0.1 | 6325534 | 23.8463501 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 29.35 | 0.07 | 0.22 | 29.35 | 29.4 | 29.12 | 5681147 |
1711516500 | 29.285 | 0.23 | 0.77 | 29 | 29.43 | 29 | 3970008 |
1711430100 | 29.06 | -0.05 | -0.17 | 29.05 | 29.19 | 28.93 | 3129089 |
1711343700 | 29.11 | 0.11 | 0.38 | 29.15 | 29.36 | 29.09 | 2775838 |
1711084500 | 29 | -0.1 | -0.34 | 29.11 | 30.74 | 12.9 | 8008854 |
1710998100 | 29.1 | 0.4 | 1.38 | 28.9 | 29.74 | 28.78 | 6816597 |
1710911700 | 28.705 | -0.19 | -0.64 | 28.78 | 29.09 | 28.69 | 4396330 |
1710825300 | 28.89 | 0.06 | 0.21 | 28.89 | 28.99 | 28.65 | 3433421 |
1710738900 | 28.83 | 0.18 | 0.63 | 28.69 | 28.87 | 28.555 | 3078718 |
1710479700 | 28.65 | -0.02 | -0.07 | 28.39 | 29.75 | 26.27 | 12927967 |
1710393300 | 28.67 | -1.07 | -3.60 | 29.7 | 29.7 | 28.61 | 6329844 |
1710306900 | 29.74 | 0.44 | 1.50 | 29.5 | 29.82 | 29.35 | 5244025 |
1710220500 | 29.3 | 0.11 | 0.38 | 29.41 | 29.685 | 29.22 | 4382592 |
1710134100 | 29.19 | -0.56 | -1.88 | 29.65 | 29.7 | 29.1 | 4529349 |
1709874900 | 29.75 | 0.5 | 1.71 | 29.35 | 29.9 | 26.78 | 5844907 |
1709788500 | 29.25 | 0.32 | 1.11 | 28.9 | 29.3 | 28.89 | 4986092 |
1709702100 | 28.93 | 0.2 | 0.70 | 28.8 | 29 | 28.75 | 4287829 |
1709615700 | 28.73 | -0.1 | -0.35 | 28.81 | 28.86 | 28.63 | 3286088 |
1709529300 | 28.83 | 0.19 | 0.66 | 28.8 | 28.91 | 28.64 | 3317012 |
1709270100 | 28.64 | 0.26 | 0.92 | 28.44 | 28.67 | 25.5 | 3971503 |
1709183700 | 28.38 | -0.04 | -0.14 | 28.43 | 28.48 | 28.26 | 7992738 |
1709097300 | 28.42 | -0.06 | -0.21 | 28.45 | 28.55 | 28.35 | 3056060 |
1709010900 | 28.48 | 0.16 | 0.56 | 28.4 | 28.53 | 28.31 | 3773640 |
1708924500 | 28.32 | 0.1 | 0.35 | 28.3 | 28.44 | 28.21 | 3904431 |
1708665300 | 28.22 | 0.29 | 1.04 | 28.15 | 28.5 | 27 | 4210590 |
1708578900 | 27.93 | -0.13 | -0.46 | 28.08 | 28.09 | 27.85 | 3575015 |
1708492500 | 28.06 | 0.24 | 0.86 | 27.84 | 28.32 | 27.82 | 6931027 |
1708406100 | 27.82 | -0.62 | -2.18 | 28.11 | 28.16 | 27.39 | 9562170 |
1708319700 | 28.44 | 0.08 | 0.28 | 28.31 | 28.52 | 28.12 | 3114656 |
1708060500 | 28.36 | 0.18 | 0.64 | 28.4 | 31.01 | 20.01 | 6150419 |
1707974100 | 28.18 | 0.37 | 1.33 | 27.7 | 28.2 | 27.7 | 4676040 |
1707887700 | 27.81 | -0.41 | -1.45 | 27.83 | 27.92 | 27.51 | 4206943 |
1707801300 | 28.22 | 0.17 | 0.61 | 28.16 | 28.45 | 28.14 | 4161008 |
1707714900 | 28.05 | 0.33 | 1.19 | 27.65 | 28.12 | 27.63 | 5195258 |
1707455700 | 27.72 | 0.08 | 0.29 | 27.58 | 27.81 | 25.5 | 4023879 |
1707369300 | 27.64 | 0.23 | 0.82 | 27.62 | 31 | 27.42 | 3541698 |
1707282900 | 27.415 | 0 | 0.02 | 27.5 | 27.63 | 27.37 | 4472597 |
1707196500 | 27.41 | 0.24 | 0.88 | 27.1 | 27.43 | 26.99 | 7564926 |
1707110100 | 27.17 | -0.06 | -0.22 | 27.12 | 27.22 | 26.9 | 3574592 |
1706850900 | 27.23 | 0.33 | 1.23 | 27.09 | 27.26 | 24.01 | 5939361 |
1706764500 | 26.9 | -0.28 | -1.03 | 27.09 | 27.125 | 26.88 | 4355192 |
1706678100 | 27.18 | 0.44 | 1.65 | 26.78 | 27.22 | 26.7 | 7340561 |
1706591700 | 26.74 | -0.11 | -0.41 | 26.86 | 26.99 | 26.71 | 3661988 |
1706505300 | 26.85 | 0.16 | 0.60 | 26.75 | 26.9 | 25.5 | 3789593 |
1706159700 | 26.69 | 0.13 | 0.49 | 26.78 | 26.78 | 26.47 | 4881728 |
1706073300 | 26.56 | -0.04 | -0.15 | 26.67 | 26.69 | 26.47 | 3628870 |
1705986900 | 26.6 | 0.12 | 0.45 | 26.59 | 26.75 | 26.52 | 5436503 |
1705900500 | 26.48 | 0.37 | 1.42 | 26.25 | 26.58 | 26.2 | 5926229 |
1705641300 | 26.11 | 0.32 | 1.24 | 26 | 31.01 | 22 | 6765800 |
1705554900 | 25.79 | 0.09 | 0.35 | 25.43 | 25.91 | 25.42 | 4551447 |
1705468500 | 25.7 | -0.06 | -0.23 | 25.74 | 25.9 | 25.62 | 4686796 |
1705382100 | 25.76 | -0.21 | -0.81 | 25.8 | 25.9 | 25.63 | 3112858 |
1705295700 | 25.97 | 0.09 | 0.35 | 25.94 | 26 | 25.85 | 1952150 |
1705036500 | 25.88 | -0.18 | -0.69 | 25.86 | 26 | 25 | 3220112 |
1704950100 | 26.06 | 0.3 | 1.16 | 26.07 | 26.09 | 25.92 | 4636439 |
1704863700 | 25.76 | -0.15 | -0.58 | 25.77 | 25.92 | 25.7 | 3519305 |
1704777300 | 25.91 | 0.26 | 1.01 | 25.88 | 25.95 | 25.8 | 3545012 |
1704690900 | 25.65 | 0.02 | 0.08 | 25.65 | 25.8 | 25.57 | 2852929 |
1704431700 | 25.63 | 0.1 | 0.39 | 25.49 | 26 | 24.5 | 2916169 |
1704345300 | 25.53 | -0.16 | -0.62 | 25.76 | 25.77 | 25.42 | 5581790 |
1704258900 | 25.69 | -0.27 | -1.04 | 25.86 | 25.9 | 25.67 | 4720392 |
1704172500 | 25.96 | 0.13 | 0.50 | 25.87 | 26.08 | 25.855 | 3802091 |
1703826900 | 25.83 | -0.11 | -0.42 | 25.89 | 25.92 | 24.29 | 3553845 |
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