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 | 0.5 | 1.61290322581 | 31 | 31.8 | 30.54 | 57245 | 31.31660593 | DE |
4 | 1.2 | 3.9603960396 | 30.3 | 31.8 | 29.14 | 51517 | 30.29783191 | DE |
12 | 4.28 | 15.7237325496 | 27.22 | 32.5 | 24.96 | 81476 | 29.97830543 | DE |
26 | 3.8 | 13.7184115523 | 27.7 | 32.5 | 23.2 | 81314 | 27.89738344 | DE |
52 | -7 | -18.1818181818 | 38.5 | 40.12 | 23.2 | 83940 | 30.99216801 | DE |
156 | -10.46 | -24.9285033365 | 41.96 | 46.82 | 23.2 | 82628 | 35.29508352 | DE |
260 | -12.68 | -28.700769579 | 44.18 | 49.72 | 20.68 | 117088 | 36.02494096 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 31.2 | -0.26 | -0.83 | 31.36 | 31.62 | 31.18 | 45798 |
1711474200 | 31.46 | 0.02 | 0.06 | 31.42 | 31.8 | 31.42 | 52268 |
1711387800 | 31.44 | 0.1 | 0.32 | 31.44 | 31.62 | 31.16 | 55010 |
1711128600 | 31.34 | 0.14 | 0.45 | 31.2 | 31.48 | 31.16 | 47023 |
1711042200 | 31.2 | 1.14 | 3.79 | 31 | 31.2 | 30.54 | 86124 |
1710955800 | 30.06 | -0.16 | -0.53 | 30.12 | 30.28 | 29.78 | 34047 |
1710869400 | 30.22 | 0.4 | 1.34 | 29.88 | 30.42 | 29.86 | 41954 |
1710783000 | 29.82 | 0.02 | 0.07 | 29.8 | 29.9 | 29.64 | 57422 |
1710523800 | 29.8 | -0.02 | -0.07 | 29.96 | 30.06 | 29.8 | 54088 |
1710437400 | 29.82 | -0.08 | -0.27 | 30 | 30.16 | 29.82 | 44441 |
1710351000 | 29.9 | -0.02 | -0.07 | 30.12 | 30.12 | 29.82 | 39434 |
1710264600 | 29.92 | -0.1 | -0.33 | 30.2 | 30.28 | 29.88 | 42923 |
1710178200 | 30.02 | -0.64 | -2.09 | 30.34 | 30.4 | 29.82 | 39715 |
1709919000 | 30.66 | -0.12 | -0.39 | 30.72 | 30.88 | 30.52 | 36175 |
1709832600 | 30.78 | 0.5 | 1.65 | 30.18 | 30.98 | 29.98 | 51575 |
1709746200 | 30.28 | 0.66 | 2.23 | 29.52 | 30.34 | 29.52 | 46066 |
1709659800 | 29.62 | -0.06 | -0.20 | 29.6 | 29.8 | 29.36 | 44573 |
1709573400 | 29.68 | -0.06 | -0.20 | 29.7 | 29.8 | 29.14 | 58900 |
1709314200 | 29.74 | 0.5 | 1.71 | 29.3 | 29.8 | 29.14 | 58816 |
1709227800 | 29.24 | -0.86 | -2.86 | 30.3 | 30.58 | 29.24 | 93993 |
1709141400 | 30.1 | -1.24 | -3.96 | 31.14 | 31.44 | 29.98 | 107122 |
1709055000 | 31.34 | 1.2 | 3.98 | 30.2 | 31.36 | 30.06 | 78427 |
1708968600 | 30.14 | -0.96 | -3.09 | 30.12 | 30.6 | 29.66 | 146985 |
1708709400 | 31.1 | 0.18 | 0.58 | 31.38 | 32 | 30.86 | 134215 |
1708623000 | 30.92 | -1.4 | -4.33 | 29.6 | 31.22 | 28.2 | 347597 |
1708536600 | 32.32 | 0.72 | 2.28 | 31.6 | 32.5 | 31.5 | 101925 |
1708450200 | 31.6 | -0.04 | -0.13 | 31.46 | 31.64 | 31.24 | 63396 |
1708363800 | 31.64 | -0.52 | -1.62 | 32.159999 | 32.159999 | 31.4 | 60514 |
1708104600 | 32.159999 | 0.56 | 1.77 | 31.74 | 32.22 | 31.68 | 75900 |
1708018200 | 31.6 | 0.44 | 1.41 | 31.48 | 31.76 | 31 | 58086 |
1707931800 | 31.16 | 0.42 | 1.37 | 30.54 | 31.24 | 30.46 | 56610 |
1707845400 | 30.74 | -0.14 | -0.45 | 30.86 | 30.98 | 30.5 | 67440 |
1707759000 | 30.88 | 0.2 | 0.65 | 30.9 | 31.18 | 30.7 | 64945 |
1707499800 | 30.68 | -0.46 | -1.48 | 31.1 | 31.18 | 30.66 | 73650 |
1707413400 | 31.14 | 0.02 | 0.06 | 31.2 | 31.64 | 31.14 | 55864 |
1707327000 | 31.12 | 0.08 | 0.26 | 31.18 | 31.6 | 30.64 | 96730 |
1707240600 | 31.04 | 0.28 | 0.91 | 30.82 | 31.2 | 30.62 | 70082 |
1707154200 | 30.76 | 0.1 | 0.33 | 30.8 | 31.1 | 30.46 | 99800 |
1706895000 | 30.66 | 0.14 | 0.46 | 31.6 | 31.8 | 30.62 | 101737 |
1706808600 | 30.52 | -0.36 | -1.17 | 30.56 | 30.84 | 30.32 | 52304 |
1706722200 | 30.88 | -0.02 | -0.06 | 31.04 | 31.28 | 30.84 | 108134 |
1706635800 | 30.9 | -0.16 | -0.52 | 31.18 | 31.22 | 30.32 | 83971 |
1706549400 | 31.06 | -0.1 | -0.32 | 31.42 | 31.46 | 30.48 | 69650 |
1706290200 | 31.16 | 0.46 | 1.50 | 30.7 | 31.28 | 30.16 | 91148 |
1706203800 | 30.7 | -0.4 | -1.29 | 31.4 | 31.58 | 30.46 | 156371 |
1706117400 | 31.1 | 3.64 | 13.26 | 28.58 | 31.1 | 28.38 | 442369 |
1706031000 | 27.46 | 0.46 | 1.70 | 27.26 | 27.74 | 27.24 | 72784 |
1705944600 | 27 | 1.02 | 3.93 | 26.2 | 27.62 | 26.2 | 170083 |
1705685400 | 25.98 | 0.4 | 1.56 | 25.84 | 26.14 | 25.72 | 98981 |
1705599000 | 25.58 | 0.24 | 0.95 | 25.46 | 25.64 | 25.18 | 33861 |
1705512600 | 25.34 | -0.4 | -1.55 | 25.46 | 25.48 | 24.96 | 65549 |
1705426200 | 25.74 | -0.48 | -1.83 | 26.02 | 26.18 | 25.58 | 85587 |
1705339800 | 26.22 | -0.72 | -2.67 | 26.98 | 26.98 | 26.02 | 83417 |
1705080600 | 26.94 | -0.1 | -0.37 | 27.18 | 27.3 | 26.86 | 40168 |
1704994200 | 27.04 | 0.18 | 0.67 | 26.88 | 27.34 | 26.76 | 63151 |
1704907800 | 26.86 | -0.3 | -1.10 | 27 | 27.18 | 26.84 | 38996 |
1704821400 | 27.16 | -0.36 | -1.31 | 27.7 | 27.7 | 26.94 | 89395 |
1704735000 | 27.52 | 0.1 | 0.36 | 27.44 | 27.64 | 27.12 | 44988 |
1704475800 | 27.42 | -0.1 | -0.36 | 27.38 | 27.58 | 27.06 | 56990 |
1704389400 | 27.52 | 0.38 | 1.40 | 27.22 | 27.66 | 27.06 | 49267 |
1704303000 | 27.14 | -0.7 | -2.51 | 27.8 | 27.88 | 27.1 | 75959 |
1704216600 | 27.84 | -0.64 | -2.25 | 28.54 | 28.68 | 27.64 | 64653 |
1703871000 | 28.48 | 0.62 | 2.23 | 27.86 | 28.66 | 27.82 | 87298 |
1703784600 | 27.86 | -0.34 | -1.21 | 28.2 | 28.34 | 27.86 | 42777 |
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