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 | 0.74 | 1.41708157794 | 52.22 | 53.92 | 51.68 | 263 | 52.54358663 | DE |
4 | 3.49 | 7.05478067516 | 49.47 | 53.92 | 48 | 211 | 51.1481498 | DE |
12 | 4.36 | 8.97119341564 | 48.6 | 53.92 | 47.2 | 194 | 49.64752909 | DE |
26 | 7.36 | 16.1403508772 | 45.6 | 53.92 | 45 | 204 | 48.58192706 | DE |
52 | 1.96 | 3.8431372549 | 51 | 53.92 | 44.6 | 198 | 48.30706995 | DE |
156 | 1.96 | 3.8431372549 | 51 | 53.92 | 44.6 | 198 | 48.30706995 | DE |
260 | 1.96 | 3.8431372549 | 51 | 53.92 | 44.6 | 198 | 48.30706995 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715372820 | 53 | -0.04 | -0.08 | 53.92 | 53.92 | 53 | 476 |
1715286420 | 53.04 | 0.24 | 0.45 | 52.18 | 53.04 | 51.68 | 516 |
1715200020 | 52.8 | 0.16 | 0.30 | 53.02 | 53.02 | 52.8 | 140 |
1715113620 | 52.64 | 0.72 | 1.39 | 52.76 | 52.76 | 52.64 | 113 |
1715027220 | 51.92 | -0.24 | -0.46 | 51.8 | 52.16 | 51.8 | 388 |
1714768020 | 52.16 | 0 | 0.00 | 52.22 | 52.74 | 52.16 | 159 |
1714681560 | 52.16 | 0.6 | 1.16 | 51.6 | 52.44 | 51.6 | 184 |
1714508820 | 51.56 | 0.7 | 1.38 | 51.58 | 51.58 | 51.04 | 289 |
1714422420 | 50.86 | 0.5 | 0.99 | 50.6 | 50.86 | 50.6 | 51 |
1714163220 | 50.36 | 0 | 0.00 | 50.36 | 50.36 | 50.36 | 0 |
1714076820 | 50.36 | -0.38 | -0.75 | 50.52 | 50.52 | 50.26 | 627 |
1713990420 | 50.74 | -0.16 | -0.31 | 50.64 | 50.74 | 50.64 | 140 |
1713903960 | 50.9 | -0.22 | -0.43 | 51.12 | 51.12 | 50.9 | 98 |
1713817560 | 51.12 | 0.84 | 1.67 | 51.1 | 51.12 | 51 | 388 |
1713558420 | 50.28 | 1.48 | 3.03 | 49.92 | 50.42 | 49.92 | 147 |
1713472020 | 48.8 | 0.21 | 0.43 | 48.31 | 48.92 | 48.31 | 52 |
1713385620 | 48.59 | 0.59 | 1.23 | 48.59 | 48.59 | 48.59 | 20 |
1713299220 | 48 | -0.69 | -1.42 | 49.15 | 49.15 | 48 | 40 |
1713212820 | 48.69 | 0 | 0.00 | 49.46 | 49.71 | 48.69 | 412 |
1712953620 | 48.69 | -0.31 | -0.63 | 49.47 | 49.47 | 48.69 | 41 |
1712867220 | 49 | 0.07 | 0.14 | 48.87 | 49 | 48.87 | 120 |
1712780760 | 48.93 | -1.29 | -2.57 | 50.42 | 50.42 | 48.93 | 274 |
1712694360 | 50.22 | 0.14 | 0.28 | 50.42 | 50.42 | 50.22 | 185 |
1712607960 | 50.08 | 0.44 | 0.89 | 49.8 | 50.08 | 49.76 | 156 |
1712348820 | 49.64 | -0.3 | -0.60 | 49.41 | 49.79 | 49.41 | 203 |
1712262360 | 49.94 | -0.01 | -0.02 | 50.14 | 50.26 | 49.67 | 231 |
1712175960 | 49.95 | -0.05 | -0.10 | 50.46 | 50.46 | 49.8 | 374 |
1712089560 | 50 | -1 | -1.96 | 50.78 | 50.88 | 50 | 396 |
1711661160 | 51 | 1.4 | 2.82 | 49.8 | 51 | 49.8 | 231 |
1711574820 | 49.6 | 1.2 | 2.48 | 48.6 | 49.6 | 48.6 | 271 |
1711488360 | 48.4 | 0 | 0.00 | 48.8 | 48.8 | 48.2 | 355 |
1711401960 | 48.4 | -0.2 | -0.41 | 48.4 | 48.6 | 48.2 | 161 |
1711142760 | 48.6 | 0.2 | 0.41 | 48.2 | 48.6 | 48.2 | 156 |
1711056360 | 48.4 | 0.4 | 0.83 | 48.2 | 48.4 | 48.2 | 180 |
1710969960 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 160 |
1710883560 | 48.2 | 0.6 | 1.26 | 47.6 | 48.2 | 47.4 | 405 |
1710797160 | 47.6 | -0.2 | -0.42 | 47.8 | 47.8 | 47.6 | 136 |
1710537960 | 47.8 | -0.2 | -0.42 | 48.2 | 48.2 | 47.8 | 103 |
1710451620 | 48 | -1.2 | -2.44 | 48.4 | 48.6 | 48 | 155 |
1710365160 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
1710278760 | 49.2 | 0.2 | 0.41 | 49.2 | 49.2 | 49.2 | 12 |
1710192420 | 49 | 0.2 | 0.41 | 49.4 | 49.4 | 49 | 156 |
1709933160 | 48.8 | 0.8 | 1.67 | 48.6 | 48.8 | 48.6 | 125 |
1709846760 | 48 | -0.2 | -0.41 | 48 | 48 | 47.8 | 107 |
1709760360 | 48.2 | 0.2 | 0.42 | 48.4 | 48.6 | 48 | 302 |
1709673960 | 48 | 0 | 0.00 | 48.2 | 48.2 | 48 | 51 |
1709587560 | 48 | 0.4 | 0.84 | 47.2 | 48 | 47.2 | 331 |
1709328360 | 47.6 | -0.6 | -1.24 | 48.2 | 48.2 | 47.4 | 79 |
1709241960 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 92 |
1709155560 | 48.2 | 0.6 | 1.26 | 48.6 | 48.6 | 48.2 | 155 |
1709069220 | 47.6 | 0.2 | 0.42 | 47.4 | 47.6 | 47.4 | 11 |
1708982760 | 47.4 | -1 | -2.07 | 48.4 | 48.4 | 47.4 | 262 |
1708723560 | 48.4 | 0.2 | 0.41 | 48.4 | 48.4 | 48.4 | 7 |
1708637220 | 48.2 | -0.6 | -1.23 | 49.2 | 49.2 | 48.2 | 125 |
1708550820 | 48.8 | 0.4 | 0.83 | 48.4 | 48.8 | 48.4 | 220 |
1708464420 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48 | 170 |
1708377960 | 48.4 | -0.2 | -0.41 | 48.4 | 48.6 | 48.4 | 174 |
1708118760 | 48.6 | 0.4 | 0.83 | 48.6 | 48.6 | 48.4 | 220 |
1708032420 | 48.2 | 0.4 | 0.84 | 47.6 | 48.4 | 47.4 | 140 |
1707946020 | 47.8 | 0.4 | 0.84 | 47.8 | 48 | 47.8 | 151 |
1707859560 | 47.4 | -1.2 | -2.47 | 49 | 49 | 47.4 | 343 |
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