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 | -0.02 | -0.0701754385965 | 28.5 | 32.51 | 19.01 | 5629345 | 29.06293983 | DE |
| 4 | -0.17 | -0.593368237347 | 28.65 | 33 | 19.01 | 4982762 | 29.17497629 | DE |
| 12 | -0.25 | -0.870170553428 | 28.73 | 34.01 | 19.01 | 4324538 | 29.67011189 | DE |
| 26 | -3.32 | -10.4402515723 | 31.8 | 34.51 | 19.01 | 4527378 | 30.30950576 | DE |
| 52 | -0.67 | -2.29845626072 | 29.15 | 34.51 | 0.11 | 4555590 | 29.72412775 | DE |
| 156 | 0.9 | 3.2632342277 | 27.58 | 37.01 | 0.11 | 5566723 | 26.01146167 | DE |
| 260 | 13.98 | 96.4137931034 | 14.5 | 37.01 | 0.1 | 5925784 | 24.62580105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 29.53 | 0.24 | 0.82 | 29.39 | 29.59 | 29.28 | 2401639 |
| 1742534100 | 29.29 | 0.06 | 0.21 | 29.19 | 32.509999 | 19.01 | 10312157 |
| 1742447700 | 29.23 | 0.51 | 1.78 | 28.89 | 32 | 28.89 | 7157159 |
| 1742361300 | 28.72 | -0.07 | -0.24 | 28.85 | 28.92 | 28.58 | 3487606 |
| 1742274900 | 28.79 | 0.12 | 0.42 | 28.82 | 31.5 | 28.74 | 4033692 |
| 1742188500 | 28.67 | 0.32 | 1.13 | 28.5 | 30 | 28.41 | 3156112 |
| 1741929300 | 28.35 | 0.06 | 0.21 | 28.41 | 31.01 | 28.08 | 4244596 |
| 1741842900 | 28.29 | -0.11 | -0.39 | 28.45 | 33 | 28.24 | 5233621 |
| 1741756500 | 28.4 | -0.75 | -2.57 | 28.75 | 28.83 | 28.21 | 6086204 |
| 1741670100 | 29.15 | 0.36 | 1.25 | 28.5 | 29.2 | 28.43 | 5626018 |
| 1741583700 | 28.79 | 0.1 | 0.35 | 28.72 | 28.885 | 28.65 | 2991829 |
| 1741324500 | 28.69 | -0.77 | -2.61 | 28.99 | 31.5 | 28.51 | 4397448 |
| 1741238100 | 29.46 | 0.15 | 0.51 | 29.34 | 33 | 29.22 | 4092264 |
| 1741151700 | 29.31 | -0.32 | -1.08 | 29.38 | 33 | 29.1 | 4642827 |
| 1741065300 | 29.63 | -0.2 | -0.67 | 29.6 | 29.74 | 29 | 3674624 |
| 1740978900 | 29.83 | 0.05 | 0.17 | 30 | 30.12 | 29.55 | 3764537 |
| 1740719700 | 29.78 | -0.09 | -0.30 | 29.72 | 32.009999 | 29 | 9700231 |
| 1740633300 | 29.87 | 0.08 | 0.27 | 29.8 | 31.5 | 29.59 | 3786333 |
| 1740546900 | 29.79 | 0.45 | 1.53 | 29.49 | 29.8 | 29.42 | 4433606 |
| 1740460500 | 29.34 | -0.17 | -0.58 | 29.16 | 29.44 | 29.15 | 4057302 |
| 1740374100 | 29.51 | 0.62 | 2.15 | 28.65 | 29.61 | 28.6 | 4777073 |
| 1740114900 | 28.89 | -0.38 | -1.30 | 29.5 | 34.01 | 27 | 8750161 |
| 1740028500 | 29.27 | -0.92 | -3.05 | 29.87 | 30.01 | 28.95 | 9258803 |
| 1739942100 | 30.19 | -0.49 | -1.60 | 30.1 | 30.5 | 29.66 | 8765376 |
| 1739855700 | 30.68 | -0.37 | -1.19 | 31.1 | 31.16 | 30.6 | 4639558 |
| 1739769300 | 31.05 | -0.28 | -0.89 | 31.3 | 31.39 | 30.38 | 4762999 |
| 1739510100 | 31.33 | 0.12 | 0.38 | 31.6 | 31.6 | 29.01 | 2945295 |
| 1739423700 | 31.21 | -0.02 | -0.06 | 31.42 | 31.77 | 31.16 | 5201974 |
| 1739337300 | 31.23 | 0.25 | 0.81 | 30.96 | 31.3 | 30.72 | 3560713 |
| 1739250900 | 30.98 | -0.01 | -0.03 | 31 | 31.03 | 30.79 | 3019391 |
| 1739164500 | 30.99 | -0.04 | -0.13 | 30.71 | 31.04 | 30.63 | 2905245 |
| 1738905300 | 31.03 | 0.09 | 0.29 | 30.85 | 31.21 | 29 | 4313097 |
| 1738818900 | 30.94 | 0.81 | 2.69 | 30.49 | 31.03 | 30.41 | 5206087 |
| 1738732500 | 30.13 | -0.09 | -0.30 | 30.23 | 32.5 | 30.04 | 3486223 |
| 1738646100 | 30.22 | 0.09 | 0.30 | 30.43 | 30.45 | 30.2 | 2939225 |
| 1738559700 | 30.13 | -0.47 | -1.54 | 30.2 | 30.37 | 29.97 | 3795936 |
| 1738300500 | 30.6 | -0.14 | -0.46 | 30.75 | 31.51 | 28.5 | 4459647 |
| 1738214100 | 30.74 | 0.03 | 0.10 | 30.82 | 30.84 | 30.57 | 2268200 |
| 1738127700 | 30.71 | 0.17 | 0.56 | 30.6 | 30.92 | 30.485 | 4975424 |
| 1738041300 | 30.54 | 0.34 | 1.13 | 30.35 | 30.57 | 30.23 | 3834173 |
| 1737695700 | 30.2 | 0.05 | 0.17 | 30.17 | 30.35 | 29.01 | 2440252 |
| 1737609300 | 30.15 | -0.1 | -0.33 | 30.25 | 30.32 | 30.03 | 2353133 |
| 1737522900 | 30.25 | 0.18 | 0.60 | 30.15 | 30.46 | 30.1 | 3517061 |
| 1737436500 | 30.07 | 0.45 | 1.52 | 29.82 | 30.145 | 29.64 | 5387361 |
| 1737350100 | 29.62 | 0.07 | 0.24 | 29.5 | 29.695 | 29.38 | 2127074 |
| 1737090900 | 29.55 | -0.44 | -1.47 | 29.99 | 33 | 25 | 5334067 |
| 1737004500 | 29.99 | 0.79 | 2.71 | 29.61 | 30.06 | 29.55 | 5659214 |
| 1736918100 | 29.2 | 0.21 | 0.72 | 29.2 | 29.42 | 29.14 | 2986030 |
| 1736831700 | 28.99 | 0.17 | 0.59 | 28.92 | 29.15 | 28.81 | 2686709 |
| 1736745300 | 28.82 | -0.41 | -1.40 | 29.04 | 29.09 | 28.66 | 3460780 |
| 1736486100 | 29.23 | -0.1 | -0.34 | 29.65 | 29.68 | 28.01 | 2890304 |
| 1736399700 | 29.33 | -0.26 | -0.86 | 29.38 | 29.56 | 29.2 | 3219481 |
| 1736313300 | 29.585 | 0.66 | 2.30 | 28.9 | 29.7 | 28.83 | 5335117 |
| 1736226900 | 28.92 | 0.13 | 0.45 | 28.71 | 29.04 | 28.705 | 3530058 |
| 1736140500 | 28.79 | -0.08 | -0.28 | 28.95 | 31.5 | 28.77 | 3063576 |
| 1735881300 | 28.87 | 0.32 | 1.12 | 28.6 | 29.51 | 28.5 | 2317994 |
| 1735794900 | 28.55 | 0.01 | 0.04 | 28.43 | 28.64 | 28.39 | 2068961 |
| 1735617660 | 28.54 | -0.15 | -0.52 | 28.7 | 30 | 28.4 | 1654753 |
| 1735535700 | 28.69 | -0.08 | -0.28 | 28.73 | 32.5 | 28.53 | 2048524 |
| 1735276500 | 28.77 | 0.03 | 0.10 | 28.65 | 30.24 | 28.25 | 2169295 |
| 1735014060 | 28.74 | 0.08 | 0.28 | 28.67 | 32.5 | 28.56 | 1450329 |
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
