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 | 0.38 | 0.996068152031 | 38.15 | 39.57 | 37.645 | 87687 | 38.50401394 | DE |
4 | -2.82 | -6.81983071342 | 41.35 | 41.35 | 37.28 | 129401 | 39.20051368 | DE |
12 | 4.32 | 12.6278865829 | 34.21 | 41.83 | 33.93 | 154302 | 39.48385866 | DE |
26 | 8.9 | 30.0371245359 | 29.63 | 41.83 | 29.02 | 142580 | 36.19105111 | DE |
52 | 6.21 | 19.2141089109 | 32.32 | 41.83 | 27.3 | 163469 | 33.01809043 | DE |
156 | -0.47 | -1.20512820513 | 39 | 55 | 24.84 | 210120 | 36.62446004 | DE |
260 | 19.83 | 106.042780749 | 18.7 | 55 | 10.4 | 219948 | 30.89524813 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714112100 | 38.11 | -0.4 | -1.04 | 38.1 | 38.47 | 37.645 | 82944 |
1713939300 | 38.51 | -0.35 | -0.90 | 39.25 | 39.57 | 38.5 | 98662 |
1713852900 | 38.86 | 0.3 | 0.78 | 38.72 | 38.96 | 38.45 | 75403 |
1713766500 | 38.56 | 0.86 | 2.28 | 38.15 | 38.78 | 38.08 | 93739 |
1713507300 | 37.7 | -1.06 | -2.73 | 37.87 | 38.13 | 37.28 | 139393 |
1713420900 | 38.76 | 0.6 | 1.57 | 38.05 | 39.39 | 38.05 | 143116 |
1713334500 | 38.16 | -0.02 | -0.05 | 38.09 | 38.36 | 37.74 | 167625 |
1713248100 | 38.18 | -1.22 | -3.10 | 38.75 | 39.13 | 37.86 | 183446 |
1713161700 | 39.4 | -0.33 | -0.83 | 39.21 | 39.56 | 39.14 | 215052 |
1712902500 | 39.73 | -0.55 | -1.37 | 40.25 | 40.4 | 39.61 | 54342 |
1712816100 | 40.28 | 0.67 | 1.69 | 39.06 | 40.37 | 39.05 | 142080 |
1712729700 | 39.61 | -0.47 | -1.17 | 40.01 | 40.28 | 39.23 | 152296 |
1712643300 | 40.08 | 0.74 | 1.88 | 39.42 | 40.26 | 39.23 | 119942 |
1712556900 | 39.34 | -0.22 | -0.56 | 39.41 | 39.7 | 37.885 | 180400 |
1712294100 | 39.56 | -0.79 | -1.96 | 40.21 | 40.21 | 39.4 | 171395 |
1712207700 | 40.35 | 0.32 | 0.80 | 40.34 | 40.46 | 39.82 | 76710 |
1712121300 | 40.03 | -0.87 | -2.13 | 40.7 | 40.78 | 39.785 | 168563 |
1712034900 | 40.9 | -0.56 | -1.35 | 41.35 | 41.35 | 40.67 | 115104 |
1711602900 | 41.46 | 0.26 | 0.63 | 41.66 | 41.75 | 41.18 | 107833 |
1711516500 | 41.2 | -0.19 | -0.46 | 41.24 | 41.5 | 40.9 | 98756 |
1711430100 | 41.39 | 0.3 | 0.73 | 41.01 | 41.54 | 40.69 | 86913 |
1711343700 | 41.09 | 0.5 | 1.23 | 40.71 | 41.29 | 40.37 | 112987 |
1711084500 | 40.59 | -0.57 | -1.38 | 41.28 | 41.28 | 40.39 | 68710 |
1710998100 | 41.16 | 0.7 | 1.73 | 40.83 | 41.38 | 40.75 | 249152 |
1710911700 | 40.46 | 0.01 | 0.02 | 40.41 | 40.68 | 40.17 | 168130 |
1710825300 | 40.45 | -0.49 | -1.20 | 40.9 | 40.99 | 39.92 | 136614 |
1710738900 | 40.94 | -0.01 | -0.02 | 41 | 41.01 | 40.01 | 92469 |
1710479700 | 40.95 | -0.15 | -0.36 | 40.69 | 41.03 | 40.22 | 160380 |
1710393300 | 41.1 | -0.64 | -1.53 | 41.77 | 41.77 | 40.94 | 90516 |
1710306900 | 41.74 | 0.48 | 1.16 | 41.36 | 41.82 | 41.27 | 57032 |
1710220500 | 41.26 | 0.63 | 1.55 | 40.83 | 41.46 | 40.76 | 75050 |
1710134100 | 40.63 | -0.97 | -2.33 | 41.42 | 41.42 | 40.62 | 89732 |
1709874900 | 41.6 | -0.02 | -0.05 | 41.33 | 41.82 | 41.23 | 168749 |
1709788500 | 41.62 | 1.3 | 3.22 | 40.6 | 41.67 | 40.59 | 181558 |
1709702100 | 40.32 | -0.35 | -0.86 | 40.32 | 40.52 | 39.65 | 238896 |
1709615700 | 40.67 | -0.58 | -1.41 | 40.46 | 41.23 | 40.03 | 268012 |
1709529300 | 41.25 | -0.16 | -0.39 | 41.17 | 41.47 | 41 | 166641 |
1709270100 | 41.41 | 0.16 | 0.39 | 41.64 | 41.83 | 40.78 | 238041 |
1709183700 | 41.25 | 0.59 | 1.45 | 40.97 | 41.63 | 40.52 | 357889 |
1709097300 | 40.66 | 0.83 | 2.08 | 39.97 | 40.85 | 39.34 | 255798 |
1709010900 | 39.83 | -0.06 | -0.15 | 40 | 40.32 | 39.305 | 309457 |
1708924500 | 39.89 | -0.24 | -0.60 | 40.2 | 40.5 | 39.61 | 187504 |
1708665300 | 40.13 | 0.52 | 1.31 | 39.5 | 40.27 | 39.46 | 188451 |
1708578900 | 39.61 | 0.36 | 0.92 | 40.11 | 40.12 | 39.17 | 213901 |
1708492500 | 39.25 | -0.05 | -0.13 | 38.96 | 39.525 | 37.98 | 347438 |
1708406100 | 39.3 | 3.6 | 10.08 | 36.5 | 40.43 | 36.5 | 434076 |
1708319700 | 35.7 | -0.19 | -0.53 | 36.29 | 36.44 | 35.59 | 96655 |
1708060500 | 35.89 | -0.25 | -0.69 | 36.53 | 36.85 | 35.84 | 99935 |
1707974100 | 36.14 | 0.72 | 2.03 | 36.01 | 36.84 | 36.01 | 111420 |
1707887700 | 35.42 | -0.81 | -2.24 | 35.44 | 35.49 | 34.46 | 163835 |
1707801300 | 36.23 | 0.04 | 0.11 | 36.1 | 36.31 | 36 | 163174 |
1707714900 | 36.19 | 0.42 | 1.17 | 35.99 | 36.35 | 35.57 | 68720 |
1707455700 | 35.77 | 0.2 | 0.55 | 35.67 | 35.895 | 35.33 | 51921 |
1707369300 | 35.575 | 0.39 | 1.09 | 35.38 | 35.63 | 34.83 | 78782 |
1707282900 | 35.19 | -0.47 | -1.32 | 35.66 | 35.7 | 34.97 | 133986 |
1707196500 | 35.66 | 0.73 | 2.09 | 34.78 | 35.7 | 34.47 | 228127 |
1707110100 | 34.93 | 0.09 | 0.26 | 34.21 | 34.93 | 33.93 | 93841 |
1706850900 | 34.84 | 1.32 | 3.94 | 33.85 | 34.99 | 33.755 | 289592 |
1706764500 | 33.52 | -0.35 | -1.03 | 33.36 | 33.6 | 32.78 | 250716 |
1706678100 | 33.87 | 0.21 | 0.62 | 33.63 | 34.03 | 33.17 | 161995 |
1706591700 | 33.66 | -0.07 | -0.21 | 33.94 | 34.07 | 33.549999 | 81348 |
1706505300 | 33.73 | 0.3 | 0.90 | 33.119999 | 33.74 | 33.119999 | 108396 |
1706159700 | 33.43 | 0.1 | 0.30 | 33.509999 | 33.72 | 32.95 | 82070 |
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