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 | -0.7 | -2.49554367201 | 28.05 | 28.15 | 27.05 | 46943 | 27.60329676 | DE |
| 4 | -1.1 | -3.86643233743 | 28.45 | 29.6 | 27.05 | 49995 | 28.50996678 | DE |
| 12 | -0.25 | -0.905797101449 | 27.6 | 29.6 | 25.3 | 176605 | 26.8321098 | DE |
| 26 | 0.25 | 0.922509225092 | 27.1 | 29.9 | 25.3 | 338166 | 27.47115937 | DE |
| 52 | -12.55 | -31.4536340852 | 39.9 | 41.2 | 25.3 | 375584 | 29.98919813 | DE |
| 156 | -10.75 | -28.2152230971 | 38.1 | 60.675 | 25.3 | 266862 | 38.79373382 | DE |
| 260 | -2.98 | -9.82525552258 | 30.33 | 60.675 | 25.3 | 179324 | 38.66003477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718728200 | 27.35 | 0.3 | 1.11 | 27.35 | 27.35 | 27.35 | 80260 |
| 1718641800 | 27.05 | -0.7 | -2.52 | 27.05 | 27.05 | 27.05 | 51486 |
| 1718382600 | 27.75 | 0.25 | 0.91 | 27.75 | 27.75 | 27.75 | 42084 |
| 1718296200 | 27.5 | -0.65 | -2.31 | 27.5 | 27.5 | 27.5 | 81631 |
| 1718209800 | 28.15 | 0.1 | 0.36 | 28.15 | 28.15 | 28.15 | 41603 |
| 1718123400 | 28.05 | 0.05 | 0.18 | 28.05 | 28.05 | 28.05 | 17911 |
| 1718037000 | 28 | -0.95 | -3.28 | 28 | 28 | 28 | 39546 |
| 1717777800 | 28.95 | -0.4 | -1.36 | 28.95 | 28.95 | 28.95 | 36467 |
| 1717691400 | 29.35 | 0 | 0.00 | 29.35 | 29.35 | 29.35 | 34684 |
| 1717605000 | 29.35 | -0.25 | -0.84 | 29.35 | 29.35 | 29.35 | 26538 |
| 1717518600 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 31392 |
| 1717432200 | 29.6 | 0.7 | 2.42 | 29.6 | 29.6 | 29.6 | 66335 |
| 1717173000 | 28.9 | 0.9 | 3.21 | 28.9 | 28.9 | 28.9 | 50358 |
| 1717086600 | 28 | 0.2 | 0.72 | 28 | 28 | 28 | 14405 |
| 1717000200 | 27.8 | -0.45 | -1.59 | 27.8 | 27.8 | 27.8 | 49367 |
| 1716913800 | 28.25 | -0.5 | -1.74 | 28.25 | 28.25 | 28.25 | 85985 |
| 1716568200 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 25524 |
| 1716481800 | 28.75 | -0.55 | -1.88 | 28.75 | 28.75 | 28.75 | 110435 |
| 1716395400 | 29.3 | 0.85 | 2.99 | 29.3 | 29.3 | 29.3 | 94226 |
| 1716309000 | 28.45 | -0.05 | -0.18 | 28.45 | 28.45 | 28.45 | 49929 |
| 1716222600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 23219 |
| 1715963400 | 28.5 | -0.2 | -0.70 | 28.5 | 28.5 | 28.5 | 523560 |
| 1715877000 | 28.7 | -0.05 | -0.17 | 28.7 | 28.7 | 28.7 | 98244 |
| 1715790600 | 28.75 | 0.4 | 1.41 | 28.75 | 28.75 | 28.75 | 36630 |
| 1715704200 | 28.35 | -0.15 | -0.53 | 28.35 | 28.35 | 28.35 | 33910 |
| 1715617800 | 28.5 | 0.5 | 1.79 | 28.5 | 28.5 | 28.5 | 81520 |
| 1715358600 | 28 | 0.15 | 0.54 | 28 | 28 | 28 | 47237 |
| 1715272200 | 27.85 | -0.3 | -1.07 | 27.85 | 27.85 | 27.85 | 57042 |
| 1715185800 | 28.15 | -0.45 | -1.57 | 28.15 | 28.15 | 28.15 | 39839 |
| 1715099400 | 28.6 | 0.95 | 3.44 | 28.6 | 28.6 | 28.6 | 56253 |
| 1714753800 | 27.65 | 0.2 | 0.73 | 27.65 | 27.65 | 27.65 | 741243 |
| 1714667400 | 27.45 | 0.95 | 3.58 | 27.45 | 27.45 | 27.45 | 132107 |
| 1714581000 | 26.5 | 0.8 | 3.11 | 26.5 | 26.5 | 26.5 | 100849 |
| 1714494600 | 25.7 | -0.05 | -0.19 | 25.7 | 25.7 | 25.7 | 53847 |
| 1714408200 | 25.75 | 0.35 | 1.38 | 25.75 | 25.75 | 25.75 | 872356 |
| 1714149000 | 25.4 | -0.15 | -0.59 | 25.4 | 25.4 | 25.4 | 59980 |
| 1714062600 | 25.55 | -0.55 | -2.11 | 25.55 | 25.55 | 25.55 | 119046 |
| 1713976200 | 26.1 | -0.3 | -1.14 | 26.1 | 26.1 | 26.1 | 857581 |
| 1713889800 | 26.4 | 0.05 | 0.19 | 26.4 | 26.4 | 26.4 | 3931221 |
| 1713803400 | 26.35 | 0.55 | 2.13 | 26.35 | 26.35 | 26.35 | 41174 |
| 1713544200 | 25.8 | 0.5 | 1.98 | 25.8 | 25.8 | 25.8 | 74097 |
| 1713457800 | 25.3 | -0.1 | -0.39 | 25.3 | 25.3 | 25.3 | 32634 |
| 1713371400 | 25.4 | -0.45 | -1.74 | 25.4 | 25.4 | 25.4 | 62905 |
| 1713285000 | 25.85 | -0.25 | -0.96 | 25.85 | 25.85 | 25.85 | 86435 |
| 1713198600 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 29887 |
| 1712939400 | 26.1 | -0.1 | -0.38 | 26.1 | 26.1 | 26.1 | 34146 |
| 1712853000 | 26.2 | -0.1 | -0.38 | 26.2 | 26.2 | 26.2 | 34899 |
| 1712766600 | 26.3 | -0.6 | -2.23 | 26.3 | 26.3 | 26.3 | 232098 |
| 1712680200 | 26.9 | 0.2 | 0.75 | 26.9 | 26.9 | 26.9 | 63441 |
| 1712593800 | 26.7 | 0.25 | 0.95 | 26.7 | 26.7 | 26.7 | 37387 |
| 1712334600 | 26.45 | -0.8 | -2.94 | 26.45 | 26.45 | 26.45 | 43743 |
| 1712248200 | 27.25 | -0.2 | -0.73 | 27.25 | 27.25 | 27.25 | 34828 |
| 1712161800 | 27.45 | -0.2 | -0.72 | 27.45 | 27.45 | 27.45 | 41333 |
| 1712075400 | 27.65 | -0.15 | -0.54 | 27.65 | 27.65 | 27.65 | 78135 |
| 1711647000 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 38256 |
| 1711560600 | 27.8 | 0.2 | 0.72 | 27.8 | 27.8 | 27.8 | 49636 |
| 1711474200 | 27.6 | 0.4 | 1.47 | 27.6 | 27.6 | 27.6 | 59266 |
| 1711387800 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 53582 |
| 1711128600 | 27.4 | -0.6 | -2.14 | 27.4 | 27.4 | 27.4 | 58366 |
| 1711042200 | 28 | 0.4 | 1.45 | 28 | 28 | 28 | 61278 |
| 1710955800 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 30709 |
| 1710869400 | 27.6 | -0.2 | -0.72 | 27.6 | 27.6 | 27.6 | 44467 |
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
