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 | 0.11 | 0.268751526997 | 40.93 | 41.725 | 40.555 | 1305408 | 41.35387297 | DE |
4 | -2.36 | -5.43778801843 | 43.4 | 43.615 | 40.555 | 1251262 | 41.85587252 | DE |
12 | -1.86 | -4.33566433566 | 42.9 | 48.875 | 40.555 | 1258342 | 43.39050486 | DE |
26 | 6.48 | 18.75 | 34.56 | 48.875 | 33.555 | 1199108 | 41.70517826 | DE |
52 | 3.96 | 10.6796116505 | 37.08 | 48.875 | 33.555 | 1161696 | 39.95385877 | DE |
156 | 4.40999945 | 12.039310357 | 36.63000055 | 56.82 | 32.23 | 1153968 | 40.64461455 | DE |
260 | 15.25999962 | 59.1931706558 | 25.78000038 | 56.82 | 21.00000031 | 828656 | 38.82542246 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 41.04 | -0.19 | -0.45 | 41.25 | 41.315 | 41.005 | 1539715 |
1711560600 | 41.225 | -0.32 | -0.76 | 41.495 | 41.545 | 41.1 | 1187068 |
1711474200 | 41.54 | 0.38 | 0.91 | 41.14 | 41.54 | 41.02 | 816952 |
1711387800 | 41.165 | -0.48 | -1.14 | 41.695 | 41.71 | 40.98 | 1218282 |
1711128600 | 41.64 | 0.38 | 0.91 | 41.055 | 41.725 | 40.62 | 1399271 |
1711042200 | 41.265 | 0.34 | 0.82 | 40.93 | 41.435 | 40.555 | 1905468 |
1710955800 | 40.93 | -0.04 | -0.09 | 40.97 | 41.385 | 40.87 | 1199582 |
1710869400 | 40.965 | -1.05 | -2.50 | 41.855 | 41.91 | 40.65 | 1838698 |
1710783000 | 42.015 | 0.41 | 1.00 | 41.885 | 42.095 | 41.71 | 1152825 |
1710523800 | 41.6 | -0.4 | -0.95 | 41.9 | 42.105 | 41.455 | 2557613 |
1710437400 | 42 | -0.32 | -0.74 | 42.295 | 42.425 | 41.82 | 1017375 |
1710351000 | 42.315 | -0.1 | -0.22 | 42.545 | 42.97 | 42.315 | 1099431 |
1710264600 | 42.41 | 0.06 | 0.15 | 42.5 | 42.7 | 41.865 | 1056807 |
1710178200 | 42.345 | 0.27 | 0.63 | 41.8 | 42.435 | 41.795 | 814698 |
1709919000 | 42.08 | -0.27 | -0.63 | 42.23 | 42.28 | 41.675 | 872269 |
1709832600 | 42.345 | 0.25 | 0.59 | 41.915 | 42.52 | 41.91 | 1319799 |
1709746200 | 42.095 | 0.52 | 1.24 | 41.58 | 42.095 | 41.305 | 1052261 |
1709659800 | 41.58 | -1.38 | -3.21 | 42.73 | 42.775 | 41.55 | 1024253 |
1709573400 | 42.96 | 0.2 | 0.46 | 43.07 | 43.23 | 42.685 | 748007 |
1709314200 | 42.765 | -0.42 | -0.97 | 43.47 | 43.545 | 42.4 | 1007502 |
1709227800 | 43.185 | -0.03 | -0.06 | 43.4 | 43.615 | 43.14 | 1737074 |
1709141400 | 43.21 | -0.06 | -0.13 | 43.3 | 43.395 | 42.955 | 701580 |
1709055000 | 43.265 | 0.08 | 0.17 | 43.25 | 43.395 | 42.605 | 852111 |
1708968600 | 43.19 | -0.14 | -0.32 | 43.23 | 43.5 | 43.05 | 824624 |
1708709400 | 43.33 | 0.03 | 0.08 | 43.345 | 43.47 | 42.885 | 925416 |
1708623000 | 43.295 | 0.55 | 1.29 | 43.495 | 43.915 | 43.195 | 1919624 |
1708536600 | 42.745 | -0.36 | -0.82 | 43.345 | 43.4 | 42.69 | 693421 |
1708450200 | 43.1 | -0.44 | -1.01 | 43.465 | 43.56 | 42.825 | 906898 |
1708363800 | 43.54 | 0.09 | 0.20 | 43.29 | 43.6 | 42.915 | 690475 |
1708104600 | 43.455 | 0.56 | 1.32 | 43.18 | 43.7 | 43.005 | 933855 |
1708018200 | 42.89 | 0.04 | 0.08 | 43.31 | 43.315 | 42.78 | 870545 |
1707931800 | 42.855 | 0.26 | 0.61 | 42.575 | 43.065 | 42.57 | 933178 |
1707845400 | 42.595 | -0.56 | -1.30 | 42.755 | 42.755 | 41.95 | 1088107 |
1707759000 | 43.155 | -0.79 | -1.79 | 44.125 | 44.245 | 42.855 | 1232937 |
1707499800 | 43.94 | -0.22 | -0.50 | 44.27 | 44.615 | 43.51 | 1052901 |
1707413400 | 44.16 | 0.88 | 2.05 | 43.575 | 44.285 | 43.46 | 1481860 |
1707327000 | 43.275 | 1.21 | 2.86 | 42.095 | 43.615 | 42.02 | 1347291 |
1707240600 | 42.07 | 0.07 | 0.17 | 41.95 | 42.325 | 41.94 | 3238892 |
1707154200 | 42 | -0.13 | -0.31 | 42 | 42.43 | 41.97 | 2080892 |
1706895000 | 42.13 | -1.11 | -2.57 | 43.735 | 43.945 | 41.94 | 3340403 |
1706808600 | 43.24 | -5 | -10.36 | 44.5 | 45.585 | 41.97 | 3843988 |
1706722200 | 48.235 | -0.21 | -0.42 | 48.09 | 48.77 | 48.08 | 1412777 |
1706635800 | 48.44 | 0.53 | 1.12 | 48.095 | 48.875 | 47.925 | 864805 |
1706549400 | 47.905 | 0.1 | 0.21 | 47.705 | 47.905 | 47.33 | 1145766 |
1706290200 | 47.805 | 0.05 | 0.10 | 47.405 | 48.11 | 47.08 | 979776 |
1706203800 | 47.755 | 0.27 | 0.57 | 47.3 | 47.855 | 47.205 | 750500 |
1706117400 | 47.485 | 0.53 | 1.13 | 47.9 | 48.31 | 46.97 | 1123319 |
1706031000 | 46.955 | -0.18 | -0.38 | 46.9 | 47.115 | 46.76 | 1139225 |
1705944600 | 47.135 | 0.98 | 2.13 | 46.61 | 47.155 | 46.5 | 893176 |
1705685400 | 46.15 | -0.82 | -1.74 | 47.005 | 47.18 | 45.87 | 1191815 |
1705599000 | 46.965 | 0.9 | 1.94 | 45.995 | 46.965 | 45.93 | 1871009 |
1705512600 | 46.07 | 0.31 | 0.69 | 45.59 | 46.07 | 45.55 | 1656090 |
1705426200 | 45.755 | 1.21 | 2.72 | 44.745 | 45.79 | 44.635 | 1607432 |
1705339800 | 44.545 | -0.27 | -0.59 | 44.625 | 44.685 | 44.36 | 492349 |
1705080600 | 44.81 | 1.49 | 3.43 | 43.495 | 44.81 | 43.495 | 1175619 |
1704994200 | 43.325 | 0.56 | 1.31 | 43.045 | 43.585 | 42.99 | 1151209 |
1704907800 | 42.765 | 0.52 | 1.23 | 42.325 | 42.765 | 42.205 | 851612 |
1704821400 | 42.245 | -0.07 | -0.17 | 42.45 | 42.48 | 41.765 | 694668 |
1704735000 | 42.315 | 0.28 | 0.67 | 42.045 | 42.37 | 41.815 | 729808 |
1704475800 | 42.035 | -0.24 | -0.56 | 42 | 42.035 | 41.45 | 739664 |
1704389400 | 42.27 | -0.68 | -1.57 | 42.9 | 42.9 | 42.06 | 1045660 |
1704303000 | 42.945 | -0.25 | -0.58 | 43.05 | 43.245 | 42.48 | 994910 |
1704216600 | 43.195 | -1.04 | -2.35 | 44.2 | 44.375 | 43.02 | 860196 |
1703871000 | 44.235 | -0.03 | -0.06 | 44.26 | 44.415 | 44.17 | 494136 |
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