We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 4.01396160558 | 28.65 | 30.1 | 28.45 | 9268 | 29.35975918 | DE |
| 4 | 2.7 | 9.963099631 | 27.1 | 30.45 | 26.6 | 18003 | 28.8414443 | DE |
| 12 | 2.05 | 7.38738738739 | 27.75 | 30.55 | 26.05 | 15371 | 28.36337538 | DE |
| 26 | 3.75 | 14.3953934741 | 26.05 | 31.15 | 24.95 | 14476 | 28.4520323 | DE |
| 52 | 1.1 | 3.83275261324 | 28.7 | 31.15 | 22.05 | 13176 | 27.47915665 | DE |
| 156 | -9.55 | -24.2693773825 | 39.35 | 40.75 | 18.12 | 19293 | 29.72624575 | DE |
| 260 | -7.16 | -19.3722943723 | 36.96 | 44.9 | 18.12 | 24760 | 32.15062071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 29.8 | -0.05 | -0.17 | 29.85 | 30.1 | 29.7 | 13139 |
| 1713889800 | 29.85 | 0.8 | 2.75 | 29.15 | 29.85 | 29.1 | 8013 |
| 1713803400 | 29.05 | 0.3 | 1.04 | 29 | 29.2 | 28.9 | 8475 |
| 1713544200 | 28.75 | -0.3 | -1.03 | 29.05 | 29.05 | 28.45 | 6367 |
| 1713457800 | 29.05 | 0.4 | 1.40 | 28.65 | 29.1 | 28.65 | 10347 |
| 1713371400 | 28.65 | -0.35 | -1.21 | 28.85 | 29.25 | 28.65 | 17121 |
| 1713285000 | 29 | -0.55 | -1.86 | 29.3 | 29.5 | 29 | 33596 |
| 1713198600 | 29.55 | -0.35 | -1.17 | 29.95 | 30.1 | 29.5 | 17519 |
| 1712939400 | 29.9 | -0.1 | -0.33 | 30 | 30.45 | 29.9 | 19961 |
| 1712853000 | 30 | 0.5 | 1.69 | 29.6 | 30.1 | 29.45 | 47556 |
| 1712766600 | 29.5 | 1.75 | 6.31 | 28.4 | 29.6 | 28.2 | 36599 |
| 1712680200 | 27.75 | 0.05 | 0.18 | 27.6 | 28.1 | 27.35 | 12520 |
| 1712593800 | 27.7 | -0.25 | -0.89 | 28.05 | 28.15 | 27.7 | 9527 |
| 1712334600 | 27.95 | -0.15 | -0.53 | 27.9 | 28.4 | 27.85 | 18869 |
| 1712248200 | 28.1 | 1.15 | 4.27 | 26.9 | 28.1 | 26.9 | 24255 |
| 1712161800 | 26.95 | 0.2 | 0.75 | 26.9 | 27 | 26.6 | 8070 |
| 1712075400 | 26.75 | -0.25 | -0.93 | 27 | 27.15 | 26.6 | 20228 |
| 1711647000 | 27 | 0.1 | 0.37 | 27.1 | 27.1 | 26.75 | 11891 |
| 1711560600 | 26.9 | 0.25 | 0.94 | 26.7 | 27.1 | 26.7 | 5766 |
| 1711474200 | 26.65 | -0.1 | -0.37 | 26.7 | 26.75 | 26.6 | 12913 |
| 1711387800 | 26.75 | -0.2 | -0.74 | 27 | 27.05 | 26.75 | 5520 |
| 1711128600 | 26.95 | 0.15 | 0.56 | 26.8 | 27.2 | 26.8 | 12060 |
| 1711042200 | 26.8 | -0.2 | -0.74 | 27.2 | 27.3 | 26.8 | 20377 |
| 1710955800 | 27 | 0 | 0.00 | 27 | 27.15 | 26.85 | 6898 |
| 1710869400 | 27 | 0.05 | 0.19 | 27.2 | 27.2 | 26.85 | 18177 |
| 1710783000 | 26.95 | 0.1 | 0.37 | 26.8 | 27.2 | 26.8 | 11257 |
| 1710523800 | 26.85 | -0.3 | -1.10 | 27.45 | 27.45 | 26.85 | 13254 |
| 1710437400 | 27.15 | -0.15 | -0.55 | 27.35 | 27.55 | 27.15 | 9699 |
| 1710351000 | 27.3 | -0.5 | -1.80 | 27.85 | 27.85 | 27.15 | 8912 |
| 1710264600 | 27.8 | 0.65 | 2.39 | 27.3 | 27.85 | 27 | 12332 |
| 1710178200 | 27.15 | 0.35 | 1.31 | 26.95 | 27.2 | 26.8 | 9879 |
| 1709919000 | 26.8 | 0.05 | 0.19 | 26.95 | 26.95 | 26.45 | 9842 |
| 1709832600 | 26.75 | -0.2 | -0.74 | 26.85 | 27 | 26.7 | 6739 |
| 1709746200 | 26.95 | 0.5 | 1.89 | 26.35 | 26.95 | 26.05 | 33451 |
| 1709659800 | 26.45 | -1.05 | -3.82 | 27.3 | 27.3 | 26.15 | 56365 |
| 1709573400 | 27.5 | -0.8 | -2.83 | 28.2 | 28.25 | 27.45 | 18087 |
| 1709314200 | 28.3 | 0.6 | 2.17 | 27.8 | 28.55 | 27.8 | 15850 |
| 1709227800 | 27.7 | -0.8 | -2.81 | 28.5 | 28.9 | 27.7 | 30926 |
| 1709141400 | 28.5 | -0.25 | -0.87 | 28.75 | 28.8 | 28.5 | 9509 |
| 1709055000 | 28.75 | -0.45 | -1.54 | 29.1 | 29.1 | 28.65 | 10474 |
| 1708968600 | 29.2 | 0 | 0.00 | 29.15 | 29.25 | 28.85 | 11106 |
| 1708709400 | 29.2 | -0.35 | -1.18 | 29.45 | 29.5 | 28.85 | 11409 |
| 1708623000 | 29.55 | 0.1 | 0.34 | 29.75 | 29.9 | 29.5 | 13233 |
| 1708536600 | 29.45 | 0.2 | 0.68 | 29.5 | 29.65 | 29.1 | 7227 |
| 1708450200 | 29.25 | -0.25 | -0.85 | 29.3 | 29.3 | 28.85 | 8876 |
| 1708363800 | 29.5 | -0.2 | -0.67 | 29.55 | 29.65 | 29.2 | 8725 |
| 1708104600 | 29.7 | -0.35 | -1.16 | 29.95 | 30.3 | 29.65 | 9009 |
| 1708018200 | 30.05 | 0.1 | 0.33 | 30.2 | 30.35 | 30.05 | 3730 |
| 1707931800 | 29.95 | 0 | 0.00 | 30.3 | 30.45 | 29.95 | 34888 |
| 1707845400 | 29.95 | -0.35 | -1.16 | 30.45 | 30.55 | 29.95 | 9130 |
| 1707759000 | 30.3 | 0.65 | 2.19 | 30 | 30.5 | 30 | 13792 |
| 1707499800 | 29.65 | 0.1 | 0.34 | 29.55 | 29.95 | 29.55 | 8721 |
| 1707413400 | 29.55 | 0.35 | 1.20 | 29.2 | 29.85 | 29.2 | 13131 |
| 1707327000 | 29.2 | -0.4 | -1.35 | 29.6 | 29.85 | 29.2 | 7931 |
| 1707240600 | 29.6 | 0.1 | 0.34 | 29.6 | 29.75 | 29.2 | 10783 |
| 1707154200 | 29.5 | 1.15 | 4.06 | 29 | 29.5 | 28.9 | 17256 |
| 1706895000 | 28.35 | -0.6 | -2.07 | 29.4 | 29.4 | 28.2 | 13508 |
| 1706808600 | 28.95 | 1.5 | 5.46 | 27.75 | 29.55 | 27.75 | 26750 |
| 1706722200 | 27.45 | -1 | -3.51 | 28.4 | 28.55 | 27.45 | 22775 |
| 1706635800 | 28.45 | -0.9 | -3.07 | 29.45 | 29.45 | 28.35 | 15858 |
| 1706549400 | 29.35 | -0.3 | -1.01 | 29.6 | 29.65 | 29.25 | 11501 |
| 1706290200 | 29.65 | 0.45 | 1.54 | 29.45 | 29.9 | 29.2 | 9438 |
| 1706203800 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 28.95 | 14395 |
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
