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 | -0.597609561753 | 50.2 | 50.8 | 49.2 | 1108 | 50.45173348 | DE |
4 | 1.3 | 2.67489711934 | 48.6 | 50.8 | 46.5 | 2199 | 48.89167909 | DE |
12 | -2.3 | -4.4061302682 | 52.2 | 52.2 | 43.7 | 2740 | 46.82838319 | DE |
26 | 5.9 | 13.4090909091 | 44 | 55 | 40.1 | 3082 | 47.1833199 | DE |
52 | -7.9 | -13.6678200692 | 57.8 | 59.6 | 40.1 | 2384 | 49.60585003 | DE |
156 | 2.1 | 4.39330543933 | 47.8 | 59.8 | 40.1 | 2230 | 51.39823741 | DE |
260 | 10 | 25.0626566416 | 39.9 | 59.8 | 22.05 | 2952 | 44.3281518 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713803400 | 49.7 | -0.5 | -1.00 | 50.2 | 50.2 | 49.7 | 527 |
1713544200 | 50.2 | -0.4 | -0.79 | 50.6 | 50.6 | 50.2 | 117 |
1713457800 | 50.6 | 0 | 0.00 | 50.6 | 50.8 | 50.6 | 1411 |
1713371400 | 50.6 | 0.4 | 0.80 | 50.2 | 50.6 | 50.2 | 2733 |
1713285000 | 50.2 | -0.6 | -1.18 | 50.2 | 50.4 | 50 | 750 |
1713198600 | 50.8 | 0.9 | 1.80 | 50.4 | 50.8 | 49.9 | 2812 |
1712939400 | 49.9 | 0.3 | 0.60 | 49.6 | 49.9 | 49.6 | 3162 |
1712853000 | 49.6 | 0.1 | 0.20 | 49.5 | 49.7 | 49.4 | 1399 |
1712766600 | 49.5 | 0.3 | 0.61 | 49.2 | 49.5 | 48.9 | 1150 |
1712680200 | 49.2 | -0.1 | -0.20 | 49.3 | 49.8 | 48.8 | 2596 |
1712593800 | 49.3 | 0.2 | 0.41 | 49.1 | 49.4 | 48.9 | 1210 |
1712334600 | 49.1 | -0.2 | -0.41 | 49.2 | 49.3 | 49 | 4375 |
1712248200 | 49.3 | 0.1 | 0.20 | 49.2 | 49.4 | 48.9 | 1410 |
1712161800 | 49.2 | 2.2 | 4.68 | 47.2 | 49.5 | 47 | 1513 |
1712075400 | 47 | 0 | 0.00 | 46.5 | 47.2 | 46.5 | 979 |
1711647000 | 47 | -1.6 | -3.29 | 48.6 | 49.4 | 47 | 8937 |
1711560600 | 48.6 | 0.6 | 1.25 | 48.1 | 48.8 | 48.1 | 1054 |
1711474200 | 48 | -0.6 | -1.23 | 48.6 | 49.3 | 47.9 | 3440 |
1711387800 | 48.6 | -0.7 | -1.42 | 49.5 | 49.7 | 48.6 | 8277 |
1711128600 | 49.3 | 0.4 | 0.82 | 48.9 | 49.5 | 48.9 | 1020 |
1711042200 | 48.9 | 0.2 | 0.41 | 48.7 | 49.3 | 48.5 | 1166 |
1710955800 | 48.7 | 1 | 2.10 | 47.7 | 48.7 | 47.7 | 484 |
1710869400 | 47.7 | -0.4 | -0.83 | 48 | 49 | 47.6 | 1446 |
1710783000 | 48.1 | 2 | 4.34 | 46.1 | 48.1 | 46.1 | 1328 |
1710523800 | 46.1 | 0.5 | 1.10 | 45.7 | 46.4 | 45.7 | 4133 |
1710437400 | 45.6 | -0.3 | -0.65 | 45.8 | 45.8 | 44.5 | 2123 |
1710351000 | 45.9 | 0.1 | 0.22 | 45.8 | 45.9 | 45.6 | 7178 |
1710264600 | 45.8 | 0.5 | 1.10 | 45.3 | 45.9 | 45.1 | 10485 |
1710178200 | 45.3 | -0.3 | -0.66 | 45.6 | 45.6 | 44.9 | 3317 |
1709919000 | 45.6 | 0 | 0.00 | 45.7 | 45.8 | 45.5 | 4140 |
1709832600 | 45.6 | -0.3 | -0.65 | 45.9 | 45.9 | 45 | 1132 |
1709746200 | 45.9 | -0.4 | -0.86 | 46.4 | 46.5 | 45.9 | 532 |
1709659800 | 46.3 | 0.3 | 0.65 | 46 | 46.9 | 46 | 847 |
1709573400 | 46 | 1.3 | 2.91 | 45.5 | 46.5 | 45.5 | 854 |
1709314200 | 44.7 | 0.9 | 2.05 | 43.9 | 44.9 | 43.9 | 1164 |
1709227800 | 43.8 | -0.2 | -0.45 | 44 | 44.1 | 43.7 | 6057 |
1709141400 | 44 | -0.8 | -1.79 | 44.8 | 44.8 | 43.9 | 13215 |
1709055000 | 44.8 | -0.4 | -0.88 | 45.3 | 45.4 | 44.8 | 1950 |
1708968600 | 45.2 | -1.4 | -3.00 | 46.5 | 46.6 | 45.2 | 3180 |
1708709400 | 46.6 | 0.5 | 1.08 | 46.3 | 46.9 | 46.3 | 613 |
1708623000 | 46.1 | -0.6 | -1.28 | 46.7 | 46.9 | 46.1 | 782 |
1708536600 | 46.7 | -0.4 | -0.85 | 47.1 | 47.2 | 46.6 | 347 |
1708450200 | 47.1 | -0.6 | -1.26 | 47.6 | 47.8 | 46.8 | 448 |
1708363800 | 47.7 | -0.5 | -1.04 | 48.2 | 48.3 | 47.7 | 597 |
1708104600 | 48.2 | 0.7 | 1.47 | 46.4 | 48.2 | 46.1 | 1438 |
1708018200 | 47.5 | 1.4 | 3.04 | 46.1 | 48.9 | 46 | 1276 |
1707931800 | 46.1 | 0.4 | 0.88 | 45.7 | 46.7 | 45.4 | 978 |
1707845400 | 45.7 | -0.3 | -0.65 | 46 | 46 | 45 | 1329 |
1707759000 | 46 | 0.2 | 0.44 | 45.8 | 46.2 | 44.8 | 1458 |
1707499800 | 45.8 | -1.1 | -2.35 | 46.8 | 46.8 | 45.5 | 22772 |
1707413400 | 46.9 | -1.6 | -3.30 | 48.9 | 48.9 | 46.6 | 2004 |
1707327000 | 48.5 | 0.3 | 0.62 | 48.1 | 48.7 | 48.1 | 4991 |
1707240600 | 48.2 | 0.1 | 0.21 | 48.1 | 48.6 | 48 | 561 |
1707154200 | 48.1 | -0.7 | -1.43 | 49 | 49 | 48 | 1079 |
1706895000 | 48.8 | -0.4 | -0.81 | 49.2 | 49.2 | 48.8 | 1193 |
1706808600 | 49.2 | -2.8 | -5.38 | 51.2 | 51.4 | 48.8 | 2920 |
1706722200 | 52 | 0.2 | 0.39 | 51.8 | 52 | 51.2 | 329 |
1706635800 | 51.8 | -0.4 | -0.77 | 52.2 | 52.2 | 51.8 | 200 |
1706549400 | 52.2 | -0.4 | -0.76 | 52.6 | 52.6 | 52.2 | 888 |
1706290200 | 52.6 | 0 | 0.00 | 52.6 | 53 | 52.4 | 176 |
1706203800 | 52.6 | 0.4 | 0.77 | 52.2 | 53 | 52.2 | 634 |
1706117400 | 52.2 | -0.4 | -0.76 | 52.6 | 53.6 | 52.2 | 1005 |
1706031000 | 52.6 | 1 | 1.94 | 51.6 | 52.6 | 51.6 | 579 |
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