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 | -0.3 | -0.58207217695 | 51.54 | 52.5 | 51.06 | 217603 | 51.86997891 | DE |
4 | 0.38 | 0.747149036571 | 50.86 | 53.38 | 50.6 | 220507 | 52.06829189 | DE |
12 | 3.24 | 6.75 | 48 | 53.38 | 47.29 | 210679 | 51.05149525 | DE |
26 | 7.21 | 16.3751987281 | 44.03 | 53.38 | 43.04 | 218824 | 47.94905086 | DE |
52 | 11.27 | 28.1961471103 | 39.97 | 53.38 | 38.45 | 234489 | 45.79627998 | DE |
156 | 5.89 | 12.9878721058 | 45.35 | 57.9 | 34.52 | 237952 | 45.69011994 | DE |
260 | 15.65 | 43.9730261309 | 35.59 | 57.9 | 28.26 | 299238 | 42.95568984 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711644900 | 51.08 | -0.86 | -1.66 | 51.74 | 51.74 | 51.06 | 201508 |
1711558500 | 51.94 | 0.46 | 0.89 | 51.64 | 52.16 | 51.6 | 194782 |
1711472100 | 51.48 | -0.7 | -1.34 | 52 | 52.1 | 51.16 | 159126 |
1711385700 | 52.18 | -0.1 | -0.19 | 52.1 | 52.48 | 51.96 | 160074 |
1711126500 | 52.28 | 0.76 | 1.48 | 51.26 | 52.5 | 51.16 | 262751 |
1711040100 | 51.52 | 0.48 | 0.94 | 51.54 | 51.62 | 51.2 | 311284 |
1710953700 | 51.04 | -0.38 | -0.74 | 51.1 | 51.54 | 50.86 | 236631 |
1710867300 | 51.42 | -0.48 | -0.92 | 51.8 | 51.88 | 50.6 | 291811 |
1710780900 | 51.9 | -0.82 | -1.56 | 52.86 | 53.08 | 51.88 | 161864 |
1710521700 | 52.72 | -0.12 | -0.23 | 53 | 53.28 | 52.66 | 451414 |
1710435300 | 52.84 | -0.2 | -0.38 | 53.14 | 53.16 | 52.56 | 121231 |
1710348900 | 53.04 | 0.04 | 0.08 | 53.2 | 53.38 | 52.82 | 168287 |
1710262500 | 53 | 0.3 | 0.57 | 52.88 | 53.04 | 52.36 | 146212 |
1710176100 | 52.7 | -0.08 | -0.15 | 52.52 | 52.96 | 52.48 | 107936 |
1709916900 | 52.78 | 0.16 | 0.30 | 52.66 | 53.04 | 52.28 | 167208 |
1709830500 | 52.62 | 0.68 | 1.31 | 51.88 | 52.8 | 51.8 | 180976 |
1709744100 | 51.94 | 0.2 | 0.39 | 51.78 | 52 | 51.3 | 169436 |
1709657700 | 51.74 | 0 | 0.00 | 51.36 | 52 | 51.36 | 154118 |
1709571300 | 51.74 | -0.36 | -0.69 | 52.02 | 52.18 | 51.68 | 128987 |
1709312100 | 52.1 | 0.36 | 0.70 | 51.78 | 52.2 | 51.12 | 250322 |
1709225700 | 51.74 | 1.02 | 2.01 | 50.86 | 51.92 | 50.72 | 585690 |
1709139300 | 50.72 | -0.32 | -0.63 | 50.98 | 51.36 | 50.56 | 241322 |
1709052900 | 51.04 | -0.54 | -1.05 | 51.74 | 51.9 | 50.76 | 252286 |
1708966500 | 51.58 | -1.12 | -2.13 | 52.9 | 53.32 | 51.18 | 273395 |
1708707300 | 52.7 | 0.88 | 1.70 | 51.96 | 52.88 | 51.96 | 277756 |
1708620900 | 51.82 | -0.08 | -0.15 | 52.26 | 52.94 | 51.12 | 418450 |
1708534500 | 51.9 | -0.18 | -0.35 | 51.8 | 52.24 | 51.44 | 183967 |
1708448100 | 52.08 | 0.86 | 1.68 | 51.28 | 52.42 | 51.26 | 188491 |
1708361700 | 51.22 | 0.2 | 0.39 | 50.74 | 51.32 | 50.42 | 124048 |
1708102500 | 51.02 | 0.36 | 0.71 | 50.98 | 51.16 | 50.66 | 216994 |
1708016100 | 50.66 | 0.12 | 0.24 | 50.64 | 50.9 | 50.32 | 128521 |
1707929700 | 50.54 | 0.36 | 0.72 | 50.3 | 50.68 | 50.22 | 101319 |
1707843300 | 50.18 | -0.42 | -0.83 | 50.5 | 50.72 | 49.87 | 145011 |
1707756900 | 50.6 | 0.16 | 0.32 | 50.62 | 50.74 | 50.22 | 107259 |
1707497700 | 50.44 | -0.08 | -0.16 | 50.18 | 50.74 | 50.18 | 98605 |
1707411300 | 50.52 | -0.1 | -0.20 | 50.54 | 50.8 | 50 | 146711 |
1707324900 | 50.62 | -0.66 | -1.29 | 51.04 | 51.26 | 50.56 | 163776 |
1707238500 | 51.28 | 0.6 | 1.18 | 50.84 | 51.32 | 50.72 | 144804 |
1707152100 | 50.68 | -0.16 | -0.31 | 50.5 | 50.8 | 50.2 | 112033 |
1706892900 | 50.84 | 0.06 | 0.12 | 51.24 | 51.26 | 50.6 | 102409 |
1706806500 | 50.78 | -0.58 | -1.13 | 51.04 | 51.62 | 50.54 | 215153 |
1706720100 | 51.36 | 0.54 | 1.06 | 50.78 | 51.5 | 50.56 | 282825 |
1706633700 | 50.82 | 0.18 | 0.36 | 51 | 51 | 50.48 | 128395 |
1706547300 | 50.64 | -0.2 | -0.39 | 50.64 | 50.9 | 50.42 | 186385 |
1706288100 | 50.84 | 0.82 | 1.64 | 50.08 | 51.04 | 50.08 | 170744 |
1706201700 | 50.02 | 0.19 | 0.38 | 50 | 50.18 | 49.44 | 166040 |
1706115300 | 49.83 | -0.05 | -0.10 | 50 | 50.1 | 49.65 | 182374 |
1706028900 | 49.88 | 0.25 | 0.50 | 49.62 | 49.92 | 48.98 | 180522 |
1705942500 | 49.63 | -0.15 | -0.30 | 50.08 | 50.16 | 49.16 | 155757 |
1705683300 | 49.78 | -0.19 | -0.38 | 50.08 | 50.08 | 49.41 | 174798 |
1705596900 | 49.97 | -0.49 | -0.97 | 50.6 | 50.6 | 48.92 | 258239 |
1705510500 | 50.46 | 0.4 | 0.80 | 49.76 | 50.68 | 49.76 | 354832 |
1705424100 | 50.06 | 0.07 | 0.14 | 49.66 | 50.2 | 49.4 | 232644 |
1705337700 | 49.99 | -1.09 | -2.13 | 50.8 | 51.18 | 49.95 | 297885 |
1705078500 | 51.08 | 1.78 | 3.61 | 49.38 | 51.08 | 49.38 | 512511 |
1704992100 | 49.3 | 0.2 | 0.41 | 49.2 | 49.95 | 49.1 | 389330 |
1704905700 | 49.1 | 0.2 | 0.41 | 48.88 | 49.11 | 48.39 | 249257 |
1704819300 | 48.9 | 0.72 | 1.49 | 48.38 | 48.9 | 48.14 | 150104 |
1704732900 | 48.18 | 0.42 | 0.88 | 47.85 | 48.35 | 47.55 | 118409 |
1704473700 | 47.76 | -0.89 | -1.83 | 48.17 | 48.33 | 47.29 | 228827 |
1704387300 | 48.65 | 0.63 | 1.31 | 48 | 48.65 | 48 | 168417 |
1704300900 | 48.02 | -0.93 | -1.90 | 49.04 | 49.24 | 47.82 | 191239 |
1704214500 | 48.95 | 0.22 | 0.45 | 49 | 49.36 | 48.8 | 188924 |
1703868900 | 48.73 | 0.35 | 0.72 | 48.49 | 49.07 | 48.48 | 178022 |
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