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 | 0.15 | 0.310302027307 | 48.34 | 48.95 | 48.31 | 6980 | 48.62106192 | DE |
| 4 | -2.08 | -4.11311053985 | 50.57 | 50.57 | 48.18 | 11270 | 49.43594894 | DE |
| 12 | 0.44 | 0.915712799168 | 48.05 | 50.57 | 47.61 | 16530 | 48.86766494 | DE |
| 26 | 6.43 | 15.2876842606 | 42.06 | 50.57 | 42.04 | 14627 | 47.86211871 | DE |
| 52 | 1.93 | 4.14518900344 | 46.56 | 50.57 | 42.04 | 12236 | 47.25581189 | DE |
| 156 | -1.06 | -2.13925327952 | 49.55 | 57.55 | 41.95 | 13845 | 49.42657222 | DE |
| 260 | 14.74 | 43.6740740741 | 33.75 | 57.55 | 26.63 | 17555 | 43.1306927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 48.49 | -0.46 | -0.94 | 48.49 | 48.49 | 48.49 | 5187 |
| 1714062600 | 48.95 | 0.07 | 0.14 | 48.95 | 48.95 | 48.95 | 8033 |
| 1713976200 | 48.88 | 0.28 | 0.58 | 48.88 | 48.88 | 48.88 | 5943 |
| 1713889800 | 48.6 | 0.29 | 0.60 | 48.6 | 48.6 | 48.6 | 7630 |
| 1713803400 | 48.31 | -0.03 | -0.06 | 48.31 | 48.31 | 48.31 | 9479 |
| 1713544200 | 48.34 | 0.16 | 0.33 | 48.34 | 48.34 | 48.34 | 3814 |
| 1713457800 | 48.18 | -0.27 | -0.56 | 48.18 | 48.18 | 48.18 | 6991 |
| 1713371400 | 48.45 | -0.52 | -1.06 | 48.45 | 48.45 | 48.45 | 5160 |
| 1713285000 | 48.97 | -0.35 | -0.71 | 48.97 | 48.97 | 48.97 | 13026 |
| 1713198600 | 49.32 | -0.33 | -0.66 | 49.32 | 49.32 | 49.32 | 12813 |
| 1712939400 | 49.65 | 0.2 | 0.40 | 49.65 | 49.65 | 49.65 | 5553 |
| 1712853000 | 49.45 | -0.4 | -0.80 | 49.45 | 49.45 | 49.45 | 11649 |
| 1712766600 | 49.85 | 0.12 | 0.24 | 49.85 | 49.85 | 49.85 | 18738 |
| 1712680200 | 49.73 | 0.04 | 0.08 | 49.73 | 49.73 | 49.73 | 16666 |
| 1712593800 | 49.69 | 0.15 | 0.30 | 49.69 | 49.69 | 49.69 | 14630 |
| 1712334600 | 49.54 | -0.22 | -0.44 | 49.54 | 49.54 | 49.54 | 11711 |
| 1712248200 | 49.76 | -0.12 | -0.24 | 49.76 | 49.76 | 49.76 | 17131 |
| 1712161800 | 49.88 | -0.69 | -1.36 | 49.88 | 49.88 | 49.88 | 18951 |
| 1712075400 | 50.57 | 0.09 | 0.18 | 50.57 | 50.57 | 50.57 | 14945 |
| 1711647000 | 50.48 | 0.4 | 0.80 | 50.48 | 50.48 | 50.48 | 17321 |
| 1711560600 | 50.08 | 0.14 | 0.28 | 50.08 | 50.08 | 50.08 | 3842 |
| 1711474200 | 49.94 | -0.4 | -0.79 | 49.94 | 49.94 | 49.94 | 13589 |
| 1711387800 | 50.34 | 0.03 | 0.06 | 50.34 | 50.34 | 50.34 | 18484 |
| 1711128600 | 50.31 | 0.49 | 0.98 | 50.31 | 50.31 | 50.31 | 11833 |
| 1711042200 | 49.82 | 0.41 | 0.83 | 49.82 | 49.82 | 49.82 | 6823 |
| 1710955800 | 49.41 | 0.49 | 1.00 | 49.41 | 49.41 | 49.41 | 9198 |
| 1710869400 | 48.92 | -0.29 | -0.59 | 48.92 | 48.92 | 48.92 | 12993 |
| 1710783000 | 49.21 | -0.06 | -0.12 | 49.21 | 49.21 | 49.21 | 8745 |
| 1710523800 | 49.27 | -0.08 | -0.16 | 49.27 | 49.27 | 49.27 | 6022 |
| 1710437400 | 49.35 | -0.13 | -0.26 | 49.35 | 49.35 | 49.35 | 6317 |
| 1710351000 | 49.48 | 0.04 | 0.08 | 49.48 | 49.48 | 49.48 | 20854 |
| 1710264600 | 49.44 | 0.08 | 0.16 | 49.44 | 49.44 | 49.44 | 13122 |
| 1710178200 | 49.36 | -0.05 | -0.10 | 49.36 | 49.36 | 49.36 | 50016 |
| 1709919000 | 49.41 | 0.59 | 1.21 | 49.41 | 49.41 | 49.41 | 11302 |
| 1709832600 | 48.82 | 0.31 | 0.64 | 48.82 | 48.82 | 48.82 | 8711 |
| 1709746200 | 48.51 | -0.38 | -0.78 | 48.51 | 48.51 | 48.51 | 16657 |
| 1709659800 | 48.89 | -0.04 | -0.08 | 48.89 | 48.89 | 48.89 | 74299 |
| 1709573400 | 48.93 | 0.33 | 0.68 | 48.93 | 48.93 | 48.93 | 12341 |
| 1709314200 | 48.6 | 0.25 | 0.52 | 48.6 | 48.6 | 48.6 | 13196 |
| 1709227800 | 48.35 | -0.04 | -0.08 | 48.35 | 48.35 | 48.35 | 7885 |
| 1709141400 | 48.39 | 0.16 | 0.33 | 48.39 | 48.39 | 48.39 | 7630 |
| 1709055000 | 48.23 | -0.26 | -0.54 | 48.23 | 48.23 | 48.23 | 11837 |
| 1708968600 | 48.49 | 0.07 | 0.14 | 48.49 | 48.49 | 48.49 | 24418 |
| 1708709400 | 48.42 | 0.17 | 0.35 | 48.42 | 48.42 | 48.42 | 2946 |
| 1708623000 | 48.25 | -0.03 | -0.06 | 48.25 | 48.25 | 48.25 | 12942 |
| 1708536600 | 48.28 | -0.24 | -0.49 | 48.28 | 48.28 | 48.28 | 15281 |
| 1708450200 | 48.52 | -0.36 | -0.74 | 48.52 | 48.52 | 48.52 | 15927 |
| 1708363800 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1708104600 | 48.88 | 0.5 | 1.03 | 48.88 | 48.88 | 48.88 | 15677 |
| 1708018200 | 48.38 | 0.41 | 0.85 | 48.38 | 48.38 | 48.38 | 7184 |
| 1707931800 | 47.97 | -0.75 | -1.54 | 47.97 | 47.97 | 47.97 | 17005 |
| 1707845400 | 48.72 | 0.31 | 0.64 | 48.72 | 48.72 | 48.72 | 13744 |
| 1707759000 | 48.41 | -0.11 | -0.23 | 48.41 | 48.41 | 48.41 | 12938 |
| 1707499800 | 48.52 | 0.39 | 0.81 | 48.52 | 48.52 | 48.52 | 15249 |
| 1707413400 | 48.13 | 0.34 | 0.71 | 48.13 | 48.13 | 48.13 | 6973 |
| 1707327000 | 47.79 | 0.18 | 0.38 | 47.79 | 47.79 | 47.79 | 13936 |
| 1707240600 | 47.61 | -0.25 | -0.52 | 47.61 | 47.61 | 47.61 | 8747 |
| 1707154200 | 47.86 | -0.19 | -0.40 | 47.86 | 47.86 | 47.86 | 7950 |
| 1706895000 | 48.05 | 0.39 | 0.82 | 48.05 | 48.05 | 48.05 | 185385 |
| 1706808600 | 47.66 | -0.32 | -0.67 | 47.66 | 47.66 | 47.66 | 9466 |
| 1706722200 | 47.98 | -0.31 | -0.64 | 47.98 | 47.98 | 47.98 | 15815 |
| 1706635800 | 48.29 | 0.35 | 0.73 | 48.29 | 48.29 | 48.29 | 8587 |
| 1706549400 | 47.94 | 0.12 | 0.25 | 47.94 | 47.94 | 47.94 | 8671 |
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
