We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.475 | 5.67307692308 | 26 | 27.685 | 25.65 | 248801 | 27.06457004 | DE |
| 4 | -1.035 | -3.63030515609 | 28.51 | 28.945 | 25.65 | 283914 | 27.31109002 | DE |
| 12 | -1.2 | -4.18482999128 | 28.675 | 29.9 | 24.985 | 460304 | 27.59866635 | DE |
| 26 | -13.17 | -32.4025095338 | 40.645 | 42.35 | 24.985 | 536104 | 31.15355052 | DE |
| 52 | -32.605 | -54.2693075899 | 60.08 | 60.81 | 24.985 | 1013369 | 46.79815695 | DE |
| 156 | -27.465 | -49.9908991627 | 54.94 | 67.99 | 24.985 | 2287258 | 52.90926591 | DE |
| 260 | -33.675 | -55.0695012265 | 61.15 | 78.34 | 24.985 | 2810938 | 55.44899848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 27.375 | 0.38 | 1.41 | 26.945 | 27.61 | 26.94 | 404068 |
| 1714076820 | 26.995 | 0.05 | 0.19 | 26.895 | 27.5 | 26.87 | 212157 |
| 1713990420 | 26.945 | -0.5 | -1.80 | 27.405 | 27.475 | 26.875 | 182622 |
| 1713903960 | 27.44 | -0.06 | -0.22 | 27.42 | 27.685 | 27.04 | 224892 |
| 1713817560 | 27.5 | 1.1 | 4.17 | 26.49 | 27.53 | 26.355 | 333707 |
| 1713558420 | 26.4 | 0.13 | 0.51 | 26 | 26.4 | 25.65 | 290626 |
| 1713472020 | 26.265 | -0.08 | -0.30 | 26.395 | 26.395 | 25.97 | 188287 |
| 1713385620 | 26.345 | 0.06 | 0.23 | 25.975 | 26.51 | 25.93 | 170603 |
| 1713299220 | 26.285 | 0.06 | 0.23 | 26.27 | 26.35 | 25.92 | 243220 |
| 1713212820 | 26.225 | -0.69 | -2.56 | 26.99 | 27.095 | 26.085 | 412536 |
| 1712953620 | 26.915 | -0.35 | -1.28 | 27.17 | 27.81 | 26.915 | 289911 |
| 1712867220 | 27.265 | -0.41 | -1.48 | 27.245 | 27.825 | 27.01 | 231706 |
| 1712780760 | 27.675 | 0.13 | 0.45 | 27.545 | 28.24 | 27.31 | 275189 |
| 1712694360 | 27.55 | 0.01 | 0.04 | 27.33 | 28.3 | 27.115 | 232818 |
| 1712607960 | 27.54 | -0.06 | -0.22 | 27.88 | 27.88 | 26.91 | 473299 |
| 1712348820 | 27.6 | -0.78 | -2.75 | 28.38 | 28.43 | 27.335 | 392342 |
| 1712262360 | 28.38 | -0.41 | -1.42 | 28.89 | 28.945 | 28.3 | 280673 |
| 1712175960 | 28.79 | 0.59 | 2.07 | 28.005 | 28.875 | 27.98 | 330804 |
| 1712089560 | 28.205 | -0.32 | -1.12 | 28.51 | 28.625 | 27.77 | 236630 |
| 1711661160 | 28.525 | -0.08 | -0.26 | 28.68 | 28.695 | 28.175 | 257621 |
| 1711574820 | 28.6 | 1.2 | 4.38 | 27.395 | 28.795 | 27.255 | 578322 |
| 1711488360 | 27.4 | 0.4 | 1.50 | 26.98 | 27.4 | 26.535 | 391588 |
| 1711401960 | 26.995 | 0.22 | 0.80 | 26.985 | 27.105 | 26.625 | 377217 |
| 1711142760 | 26.78 | 0.2 | 0.75 | 26.495 | 26.92 | 26.31 | 369055 |
| 1711056360 | 26.58 | 0.27 | 1.05 | 26.4 | 26.66 | 26.205 | 438489 |
| 1710969960 | 26.305 | 0.5 | 1.96 | 25.855 | 26.445 | 25.715 | 257136 |
| 1710883560 | 25.8 | -0.3 | -1.13 | 26.105 | 26.545 | 25.72 | 417299 |
| 1710797160 | 26.095 | -0.14 | -0.53 | 26.225 | 26.355 | 26.025 | 224949 |
| 1710537960 | 26.235 | 0.34 | 1.29 | 25.975 | 26.325 | 25.735 | 287942 |
| 1710451620 | 25.9 | -0.44 | -1.67 | 26.325 | 26.505 | 25.9 | 364320 |
| 1710365160 | 26.34 | -0.15 | -0.57 | 26.39 | 26.88 | 26.09 | 444851 |
| 1710278760 | 26.49 | -0.25 | -0.93 | 26.89 | 26.96 | 26.16 | 403972 |
| 1710192420 | 26.74 | 0.44 | 1.69 | 26.415 | 26.82 | 25.77 | 504071 |
| 1709933160 | 26.295 | 0.1 | 0.36 | 26.37 | 26.895 | 25.945 | 453415 |
| 1709846760 | 26.2 | -0.4 | -1.50 | 26.64 | 26.7 | 24.985 | 1174096 |
| 1709760360 | 26.6 | 0.49 | 1.88 | 26.4 | 26.91 | 25.705 | 1249802 |
| 1709673960 | 26.11 | -2 | -7.11 | 28.665 | 28.695 | 25.875 | 1487529 |
| 1709587560 | 28.11 | -0.39 | -1.37 | 28.8 | 28.895 | 27.99 | 401608 |
| 1709328360 | 28.5 | 0.3 | 1.06 | 28.13 | 28.895 | 27.455 | 447341 |
| 1709241960 | 28.2 | -0.38 | -1.33 | 28.505 | 28.55 | 27.985 | 467137 |
| 1709155560 | 28.58 | -0.58 | -1.99 | 29.16 | 29.315 | 28.5 | 378902 |
| 1709069220 | 29.16 | 0.58 | 2.03 | 28.595 | 29.34 | 28.44 | 439282 |
| 1708982760 | 28.58 | -0.23 | -0.78 | 28.75 | 29.165 | 28.5 | 359437 |
| 1708723560 | 28.805 | -0.13 | -0.45 | 28.84 | 29.05 | 28.335 | 365511 |
| 1708637220 | 28.935 | -0.01 | -0.03 | 28.945 | 29.23 | 28.8 | 468665 |
| 1708550820 | 28.945 | 0.3 | 1.03 | 28.65 | 29.085 | 28.37 | 484508 |
| 1708464420 | 28.65 | 0.7 | 2.50 | 28.205 | 29.9 | 28.205 | 1486441 |
| 1708377960 | 27.95 | -0.89 | -3.09 | 28.845 | 29 | 27.425 | 1048066 |
| 1708118760 | 28.84 | 0.64 | 2.27 | 28.195 | 28.945 | 28.045 | 463092 |
| 1708032420 | 28.2 | -0.03 | -0.11 | 28.245 | 28.245 | 27.805 | 370649 |
| 1707946020 | 28.23 | 0.32 | 1.16 | 27.96 | 28.4 | 27.435 | 316447 |
| 1707859560 | 27.905 | -0.59 | -2.05 | 28.465 | 28.645 | 27.785 | 417999 |
| 1707773220 | 28.49 | 0.69 | 2.48 | 28.015 | 28.49 | 27.705 | 471616 |
| 1707513960 | 27.8 | -0.02 | -0.07 | 27.82 | 28.025 | 27.41 | 413763 |
| 1707427560 | 27.82 | -1.02 | -3.54 | 28.735 | 28.78 | 27.705 | 720700 |
| 1707341220 | 28.84 | -0.61 | -2.07 | 29.445 | 29.45 | 28.635 | 366455 |
| 1707254760 | 29.45 | 0.81 | 2.83 | 28.56 | 29.45 | 27.71 | 912701 |
| 1707168360 | 28.64 | -0.21 | -0.73 | 28.835 | 29.275 | 28.54 | 619525 |
| 1706909160 | 28.85 | 0.4 | 1.41 | 28.675 | 29.025 | 28.3 | 662050 |
| 1706822760 | 28.45 | -0.55 | -1.90 | 28.9 | 28.975 | 28.225 | 962074 |
| 1706736360 | 29 | -1.03 | -3.43 | 30.05 | 30.32 | 28.88 | 1347816 |
| 1706649960 | 30.03 | -0.77 | -2.50 | 30.745 | 31.23 | 30.01 | 823689 |
| 1706563560 | 30.8 | -1.56 | -4.82 | 31.39 | 31.4 | 30.325 | 1313794 |
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
