We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.74 | -3.46613545817 | 50.2 | 53 | 48 | 18144 | 51.22031295 | DE |
| 4 | -1.28 | -2.57338158424 | 49.74 | 53 | 42.52 | 23194 | 48.85741636 | DE |
| 12 | -8.84 | -15.427574171 | 57.3 | 60.5 | 42.52 | 21292 | 50.69417767 | DE |
| 26 | -6.69 | -12.1305530372 | 55.15 | 62.85 | 42.52 | 23073 | 52.38245501 | DE |
| 52 | -49.84 | -50.7019328586 | 98.3 | 112.7 | 42.52 | 68882 | 79.25623806 | DE |
| 156 | 2.66 | 5.80786026201 | 45.8 | 112.7 | 25.1 | 122476 | 56.62114626 | DE |
| 260 | 23.46 | 93.84 | 25 | 112.7 | 17.84 | 119478 | 49.56682812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 48.5 | -1.6 | -3.19 | 50.05 | 50.4 | 48.02 | 21242 |
| 1717100820 | 50.1 | -0.45 | -0.89 | 50.2 | 51 | 49.9 | 6407 |
| 1717014420 | 50.55 | -2.25 | -4.26 | 52.1 | 52.15 | 49.78 | 16208 |
| 1716928020 | 52.8 | 1.45 | 2.82 | 51.4 | 53 | 51.15 | 25374 |
| 1716841560 | 51.35 | 1.3 | 2.60 | 50.15 | 52.3 | 50.05 | 21512 |
| 1716582420 | 50.05 | -0.1 | -0.20 | 50.2 | 50.55 | 48 | 21217 |
| 1716496020 | 50.15 | -0.05 | -0.10 | 50.3 | 52 | 49.8 | 26259 |
| 1716409620 | 50.2 | 2.62 | 5.51 | 47.36 | 50.25 | 47.18 | 35678 |
| 1716323160 | 47.58 | -1.56 | -3.17 | 48.62 | 48.98 | 47.04 | 16256 |
| 1716236760 | 49.14 | 0.38 | 0.78 | 48.82 | 49.7 | 48.02 | 7125 |
| 1715977620 | 48.76 | -0.02 | -0.04 | 48.62 | 50.2 | 48.3 | 12784 |
| 1715891220 | 48.78 | -0.56 | -1.13 | 49.6 | 50.3 | 48.56 | 13215 |
| 1715804820 | 49.34 | -0.4 | -0.80 | 50.1 | 50.85 | 48.28 | 26556 |
| 1715718420 | 49.74 | 2.3 | 4.85 | 47.36 | 50.1 | 47.22 | 28321 |
| 1715631960 | 47.44 | 0.18 | 0.38 | 47.24 | 47.64 | 45.64 | 24683 |
| 1715372820 | 47.26 | -0.04 | -0.08 | 47.14 | 48.5 | 46.2 | 28215 |
| 1715286420 | 47.3 | 0.7 | 1.50 | 46.46 | 48.08 | 44.62 | 21156 |
| 1715200020 | 46.6 | -2.98 | -6.01 | 49.5 | 49.76 | 42.52 | 103821 |
| 1715113620 | 49.58 | -0.16 | -0.32 | 49.52 | 50.7 | 48.86 | 6427 |
| 1715027220 | 49.74 | -0.76 | -1.50 | 50.35 | 50.5 | 49.18 | 9858 |
| 1714768020 | 50.5 | 0.78 | 1.57 | 49.74 | 52.35 | 49.74 | 12808 |
| 1714681560 | 49.72 | 0.58 | 1.18 | 49.16 | 50.3 | 49.16 | 5433 |
| 1714508820 | 49.14 | -1.86 | -3.65 | 51 | 51.25 | 48.94 | 12358 |
| 1714422420 | 51 | -0.1 | -0.20 | 51.25 | 52 | 50.95 | 15148 |
| 1714163220 | 51.1 | 3.3 | 6.90 | 47.62 | 51.45 | 47.62 | 38109 |
| 1714076820 | 47.8 | -1.06 | -2.17 | 48.74 | 49.54 | 47 | 13993 |
| 1713990420 | 48.86 | -0.1 | -0.20 | 48.3 | 49.64 | 47.82 | 14495 |
| 1713903960 | 48.96 | 1.12 | 2.34 | 47.22 | 49.04 | 47.22 | 15042 |
| 1713817560 | 47.84 | 1.86 | 4.05 | 46.24 | 47.92 | 45.98 | 12721 |
| 1713558420 | 45.98 | -1.56 | -3.28 | 46.72 | 47 | 45.52 | 24791 |
| 1713472020 | 47.54 | -0.44 | -0.92 | 48.2 | 48.34 | 47.1 | 14634 |
| 1713385620 | 47.98 | 0.48 | 1.01 | 47.02 | 48 | 46.44 | 11225 |
| 1713299220 | 47.5 | -0.62 | -1.29 | 47.92 | 47.92 | 46.14 | 30771 |
| 1713212820 | 48.12 | -0.9 | -1.84 | 48.98 | 49.6 | 47.72 | 35664 |
| 1712953620 | 49.02 | -1.03 | -2.06 | 50.05 | 50.85 | 48.54 | 20095 |
| 1712867220 | 50.05 | -0.45 | -0.89 | 50.2 | 50.6 | 49.52 | 11899 |
| 1712780760 | 50.5 | -0.2 | -0.39 | 51.15 | 52.2 | 49.82 | 13219 |
| 1712694360 | 50.7 | 0.82 | 1.64 | 49.76 | 51.5 | 49.7 | 14629 |
| 1712607960 | 49.88 | 0.06 | 0.12 | 49.88 | 50.75 | 49.4 | 15205 |
| 1712348820 | 49.82 | -1.48 | -2.88 | 51.05 | 51.95 | 49.64 | 16515 |
| 1712262360 | 51.3 | 1.88 | 3.80 | 49.32 | 52.15 | 49.32 | 40885 |
| 1712175960 | 49.42 | -1.08 | -2.14 | 50.4 | 50.55 | 48.56 | 33790 |
| 1712089560 | 50.5 | -3.1 | -5.78 | 53.95 | 54.1 | 49.8 | 51458 |
| 1711661160 | 53.6 | -3.25 | -5.72 | 56.95 | 56.95 | 53.3 | 34261 |
| 1711574820 | 56.85 | 1.75 | 3.18 | 56.6 | 58.95 | 53.55 | 55178 |
| 1711488360 | 55.1 | 1.8 | 3.38 | 53.55 | 55.1 | 53.2 | 11716 |
| 1711401960 | 53.3 | -1.9 | -3.44 | 54.5 | 55 | 52.35 | 28143 |
| 1711142760 | 55.2 | 0.95 | 1.75 | 53.7 | 55.75 | 53.7 | 13636 |
| 1711056360 | 54.25 | 0.05 | 0.09 | 54.35 | 55.6 | 53.75 | 10335 |
| 1710969960 | 54.2 | -0.5 | -0.91 | 54.25 | 55.5 | 52.55 | 16580 |
| 1710883560 | 54.7 | -0.15 | -0.27 | 54.4 | 54.85 | 53.75 | 4740 |
| 1710797160 | 54.85 | 0 | 0.00 | 54.75 | 55.35 | 54.1 | 11528 |
| 1710537960 | 54.85 | -1.9 | -3.35 | 56.6 | 57 | 54.6 | 13038 |
| 1710451620 | 56.75 | -0.8 | -1.39 | 57.35 | 58.1 | 56.2 | 16097 |
| 1710365160 | 57.55 | -1.8 | -3.03 | 59.45 | 59.5 | 57.3 | 13346 |
| 1710278760 | 59.35 | 1.25 | 2.15 | 58.4 | 60.5 | 58.05 | 23468 |
| 1710192420 | 58.1 | 1.3 | 2.29 | 56.7 | 58.2 | 55.75 | 13366 |
| 1709933160 | 56.8 | -0.55 | -0.96 | 57.3 | 58.65 | 56.6 | 22227 |
| 1709846760 | 57.35 | 1.15 | 2.05 | 56.1 | 58 | 55.15 | 12002 |
| 1709760360 | 56.2 | 0.75 | 1.35 | 55.35 | 57.4 | 54.6 | 13200 |
| 1709673960 | 55.45 | -1.1 | -1.95 | 56.4 | 56.5 | 54.5 | 26196 |
| 1709587560 | 56.55 | -2 | -3.42 | 58.7 | 60 | 56.55 | 34879 |
| 1709328360 | 58.55 | 3.05 | 5.50 | 55.45 | 59 | 54.5 | 50995 |
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
