We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -3.23886639676 | 49.4 | 49.55 | 46.7 | 7811 | 48.1582179 | DE |
| 4 | 0.8 | 1.70212765957 | 47 | 50.3 | 46.05 | 11627 | 48.50686947 | DE |
| 12 | 8.3 | 21.0126582278 | 39.5 | 50.5 | 34.8 | 21782 | 43.42993134 | DE |
| 26 | 8.8 | 22.5641025641 | 39 | 50.5 | 33 | 18751 | 40.27493339 | DE |
| 52 | 12.45 | 35.2192362093 | 35.35 | 50.5 | 31.15 | 15785 | 38.11151867 | DE |
| 156 | 20.7 | 76.3837638376 | 27.1 | 50.5 | 19.23 | 17685 | 30.7619503 | DE |
| 260 | 30.04 | 169.144144144 | 17.76 | 53.6 | 17.08 | 25067 | 34.65338941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749830100 | 47.8 | -0.05 | -0.10 | 46.95 | 47.85 | 46.7 | 10660 |
| 1749743700 | 47.85 | 0.15 | 0.31 | 47.35 | 48.05 | 47.3 | 6500 |
| 1749657300 | 47.7 | -0.3 | -0.63 | 48.25 | 48.35 | 47.35 | 7448 |
| 1749570900 | 48 | -0.35 | -0.72 | 48.35 | 48.8 | 47.9 | 5487 |
| 1749484500 | 48.35 | -0.2 | -0.41 | 47.85 | 48.95 | 47.85 | 7012 |
| 1749225300 | 48.55 | -0.5 | -1.02 | 49.4 | 49.55 | 48.5 | 12608 |
| 1749138900 | 49.05 | 1.1 | 2.29 | 48.6 | 49.25 | 47.85 | 6439 |
| 1749052500 | 47.95 | -0.15 | -0.31 | 48.65 | 48.65 | 47.5 | 5123 |
| 1748966100 | 48.1 | -0.85 | -1.74 | 49.35 | 49.35 | 48.1 | 4439 |
| 1748879700 | 48.95 | -0.1 | -0.20 | 48.7 | 49.7 | 48.65 | 5694 |
| 1748620500 | 49.05 | 0.35 | 0.72 | 49.25 | 49.9 | 48.75 | 7361 |
| 1748534100 | 48.7 | -0.35 | -0.71 | 49.3 | 49.7 | 47.9 | 13593 |
| 1748447700 | 49.05 | 0.15 | 0.31 | 49.05 | 49.5 | 48.75 | 10081 |
| 1748361300 | 48.9 | -0.6 | -1.21 | 49.1 | 50.3 | 48.9 | 21097 |
| 1748274900 | 49.5 | 0.75 | 1.54 | 49 | 49.5 | 48.5 | 16379 |
| 1748015700 | 48.75 | 0.2 | 0.41 | 49 | 49.45 | 47.7 | 16924 |
| 1747929300 | 48.55 | -0.25 | -0.51 | 48.85 | 48.85 | 48 | 5948 |
| 1747842900 | 48.8 | -0.2 | -0.41 | 49 | 49 | 48.05 | 7132 |
| 1747756500 | 49 | 2.7 | 5.83 | 46.95 | 49.15 | 46.65 | 41115 |
| 1747670100 | 46.3 | -1.35 | -2.83 | 48.25 | 48.25 | 46.05 | 17472 |
| 1747410900 | 47.65 | 0.6 | 1.28 | 47 | 48 | 46.6 | 14684 |
| 1747324500 | 47.05 | 0.05 | 0.11 | 48 | 50.5 | 46.45 | 52310 |
| 1747238100 | 47 | 1.55 | 3.41 | 44.95 | 48.35 | 44.8 | 27302 |
| 1747151700 | 45.45 | 0.65 | 1.45 | 44.8 | 45.45 | 44.5 | 14861 |
| 1747065300 | 44.8 | -0.9 | -1.97 | 45.7 | 46.1 | 44.65 | 18648 |
| 1746806100 | 45.7 | 1.3 | 2.93 | 44.65 | 45.95 | 44.5 | 22663 |
| 1746719700 | 44.4 | -0.4 | -0.89 | 45.95 | 45.95 | 43.8 | 17517 |
| 1746633300 | 44.8 | -0.2 | -0.44 | 45.15 | 45.4 | 44.35 | 9983 |
| 1746546900 | 45 | 1.05 | 2.39 | 44 | 45.15 | 43.45 | 33046 |
| 1746460500 | 43.95 | 0.6 | 1.38 | 43.2 | 43.95 | 42.8 | 21030 |
| 1746201300 | 43.35 | -0.15 | -0.34 | 43.35 | 43.75 | 43 | 13065 |
| 1746028500 | 43.5 | -1.5 | -3.33 | 45 | 45.2 | 43.5 | 11001 |
| 1745942100 | 45 | 2.45 | 5.76 | 41.95 | 45 | 41.9 | 44474 |
| 1745855700 | 42.55 | -0.05 | -0.12 | 43.2 | 43.3 | 42.25 | 12776 |
| 1745596500 | 42.6 | -0.2 | -0.47 | 42.75 | 43 | 42.25 | 6814 |
| 1745510100 | 42.8 | 2.4 | 5.94 | 40.2 | 42.85 | 40.2 | 23786 |
| 1745423700 | 40.4 | 1.25 | 3.19 | 38.95 | 40.95 | 38.95 | 150790 |
| 1745337300 | 39.15 | -0.25 | -0.63 | 39.1 | 39.45 | 38.5 | 10063 |
| 1744905300 | 39.4 | -1.6 | -3.90 | 39.05 | 40.9 | 39.05 | 13819 |
| 1744818900 | 41 | 0.15 | 0.37 | 41 | 41.05 | 40.15 | 7645 |
| 1744732500 | 40.85 | 1.1 | 2.77 | 39.65 | 41.15 | 39.5 | 23066 |
| 1744646100 | 39.75 | 1.95 | 5.16 | 39.35 | 40.15 | 39 | 16380 |
| 1744386900 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1744300500 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1744214100 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1744127700 | 37.8 | 1.25 | 3.42 | 37.05 | 37.9 | 36.7 | 9370 |
| 1744041300 | 36.55 | -3 | -7.59 | 36.7 | 37.85 | 34.8 | 43225 |
| 1743782100 | 39.55 | 0 | 0.00 | 39.55 | 39.55 | 39.55 | 0 |
| 1743695700 | 39.55 | -1.3 | -3.18 | 40.95 | 40.95 | 39.3 | 8405 |
| 1743609300 | 40.85 | 0.35 | 0.86 | 39.8 | 41.05 | 39.45 | 20469 |
| 1743522900 | 40.5 | 0.15 | 0.37 | 40.25 | 41 | 39.6 | 28072 |
| 1743436500 | 40.35 | -0.3 | -0.74 | 39.45 | 40.55 | 39.45 | 15443 |
| 1743180900 | 40.65 | -0.85 | -2.05 | 40.6 | 41.3 | 40.15 | 49185 |
| 1743094500 | 41.5 | 0.2 | 0.48 | 40.6 | 41.8 | 40.3 | 65052 |
| 1743008100 | 41.3 | -1.5 | -3.50 | 43.3 | 43.3 | 41.15 | 10770 |
| 1742921700 | 42.8 | 0.05 | 0.12 | 42.8 | 43.35 | 41.65 | 41336 |
| 1742835300 | 42.75 | 2 | 4.91 | 40.8 | 42.85 | 40.8 | 39075 |
| 1742576100 | 40.75 | 1 | 2.52 | 39.5 | 40.9 | 39.35 | 40445 |
| 1742489700 | 39.75 | 3.55 | 9.81 | 36.4 | 41.4 | 36.35 | 106168 |
| 1742403300 | 36.2 | 0.85 | 2.40 | 34.95 | 36.3 | 34.95 | 12529 |
| 1742316900 | 35.35 | -0.45 | -1.26 | 36 | 36.25 | 35.15 | 23470 |
| 1742230500 | 35.8 | 2.55 | 7.67 | 33 | 36 | 33 | 37618 |
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
