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 | 2.86 | 9.55562980287 | 29.93 | 33.51 | 29.85 | 394509 | 31.07919524 | DE |
4 | 2.83 | 9.44592790387 | 29.96 | 33.51 | 29 | 261165 | 30.35662329 | DE |
12 | 4.84 | 17.3166368515 | 27.95 | 33.51 | 26.285 | 213144 | 28.95648685 | DE |
26 | 8.07 | 32.645631068 | 24.72 | 33.51 | 21.98 | 214789 | 26.63947342 | DE |
52 | 6.89 | 26.6023166023 | 25.9 | 33.51 | 19.41 | 320361 | 24.35522258 | DE |
156 | 6.79 | 26.1153846154 | 26 | 33.51 | 19.06 | 253847 | 25.21430622 | DE |
260 | 15.53 | 89.976825029 | 17.26 | 33.51 | 8.13 | 280632 | 21.957311 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 31.02 | -0.98 | -3.06 | 32.5 | 32.5 | 30.85 | 578618 |
1711430100 | 32 | 1.45 | 4.75 | 33.509999 | 33.509999 | 31.07 | 915232 |
1711343700 | 30.55 | 0.55 | 1.83 | 30.25 | 30.64 | 30.195 | 180488 |
1711084500 | 30 | -0.43 | -1.41 | 30.3 | 30.35 | 29.85 | 276021 |
1710998100 | 30.43 | 0.4 | 1.33 | 29.95 | 30.49 | 29.88 | 452509 |
1710911700 | 30.03 | 0.02 | 0.07 | 29.93 | 30.38 | 29.91 | 148294 |
1710825300 | 30.01 | -0.08 | -0.27 | 30.06 | 30.32 | 29.86 | 262754 |
1710738900 | 30.09 | -0.6 | -1.96 | 30.26 | 30.62 | 30.01 | 292425 |
1710479700 | 30.69 | 0.06 | 0.20 | 30.17 | 30.72 | 29.4 | 299083 |
1710393300 | 30.63 | 0.5 | 1.66 | 30.09 | 30.88 | 29.9 | 191788 |
1710306900 | 30.13 | 0.73 | 2.48 | 29.58 | 30.24 | 29.58 | 109996 |
1710220500 | 29.4 | -0.14 | -0.47 | 29.5 | 29.75 | 29.27 | 163554 |
1710134100 | 29.54 | -0.16 | -0.54 | 29.5 | 29.54 | 29.07 | 101173 |
1709874900 | 29.7 | 0.21 | 0.71 | 29.61 | 30.01 | 29.54 | 325157 |
1709788500 | 29.49 | 0.39 | 1.34 | 29.19 | 29.49 | 29.11 | 181043 |
1709702100 | 29.1 | -0.4 | -1.36 | 29.51 | 29.55 | 29 | 157328 |
1709615700 | 29.5 | -0.17 | -0.57 | 29.32 | 29.62 | 29.23 | 239363 |
1709529300 | 29.67 | -0.43 | -1.43 | 30.21 | 30.21 | 29.61 | 345513 |
1709270100 | 30.1 | -0.12 | -0.40 | 30.32 | 30.4 | 29.83 | 144898 |
1709183700 | 30.22 | 0.46 | 1.55 | 29.64 | 30.32 | 29.56 | 355884 |
1709097300 | 29.76 | -0.11 | -0.37 | 29.96 | 30.05 | 29.56 | 80788 |
1709010900 | 29.87 | 0.19 | 0.64 | 29.8 | 29.94 | 29.58 | 140805 |
1708924500 | 29.68 | 0.61 | 2.10 | 29.32 | 29.98 | 29.31 | 210417 |
1708665300 | 29.07 | 0.14 | 0.48 | 29.14 | 29.39 | 28.91 | 103837 |
1708578900 | 28.93 | 0.08 | 0.28 | 28.94 | 29.14 | 28.79 | 149426 |
1708492500 | 28.85 | -0.2 | -0.69 | 29.06 | 29.27 | 28.77 | 123625 |
1708406100 | 29.05 | 0.29 | 1.01 | 28.96 | 29.15 | 28.71 | 119779 |
1708319700 | 28.76 | 0.01 | 0.03 | 28.44 | 28.9 | 28.41 | 121553 |
1708060500 | 28.75 | 0 | 0.00 | 29.16 | 29.28 | 28.69 | 115045 |
1707974100 | 28.75 | 0.43 | 1.52 | 28.57 | 28.97 | 28.57 | 188074 |
1707887700 | 28.32 | -0.17 | -0.60 | 28.13 | 28.36 | 27.59 | 178654 |
1707801300 | 28.49 | -0.44 | -1.52 | 29.33 | 29.33 | 28.26 | 261600 |
1707714900 | 28.93 | 0.54 | 1.88 | 28.91 | 29.02 | 28.67 | 262359 |
1707455700 | 28.395 | 0.25 | 0.91 | 28.36 | 28.57 | 28.2 | 131708 |
1707369300 | 28.14 | -0.04 | -0.14 | 28.1 | 28.26 | 27.87 | 457544 |
1707282900 | 28.18 | 0.13 | 0.46 | 28.37 | 28.4 | 27.91 | 171501 |
1707196500 | 28.05 | 0.31 | 1.12 | 27.77 | 28.07 | 27.58 | 171888 |
1707110100 | 27.74 | -0.42 | -1.49 | 27.99 | 28.01 | 27.66 | 158222 |
1706850900 | 28.16 | 0.35 | 1.26 | 28.2 | 28.34 | 27.94 | 147866 |
1706764500 | 27.81 | -0.33 | -1.17 | 28.2 | 28.24 | 27.64 | 312077 |
1706678100 | 28.14 | 0.28 | 1.01 | 28.11 | 28.225 | 27.8 | 359461 |
1706591700 | 27.86 | -0.27 | -0.96 | 28.37 | 28.37 | 27.77 | 306541 |
1706505300 | 28.13 | 0.14 | 0.50 | 28.1 | 28.5 | 27.82 | 379347 |
1706159700 | 27.99 | 0.32 | 1.16 | 27.97 | 28.07 | 27.565 | 147552 |
1706073300 | 27.67 | -0.09 | -0.32 | 27.97 | 27.97 | 27.52 | 185042 |
1705986900 | 27.76 | 0.53 | 1.95 | 27.25 | 27.76 | 27.14 | 198117 |
1705900500 | 27.23 | 0.13 | 0.48 | 27.2 | 27.36 | 27.06 | 124285 |
1705641300 | 27.1 | 0.38 | 1.42 | 26.98 | 27.12 | 26.89 | 143882 |
1705554900 | 26.72 | 0.05 | 0.19 | 26.37 | 26.86 | 26.285 | 147169 |
1705468500 | 26.67 | -0.57 | -2.09 | 27.17 | 27.2 | 26.62 | 145326 |
1705382100 | 27.24 | -0.59 | -2.12 | 27.43 | 27.55 | 27.1 | 205094 |
1705295700 | 27.83 | 1.15 | 4.31 | 26.82 | 27.98 | 26.8 | 237479 |
1705036500 | 26.68 | -0.15 | -0.56 | 26.68 | 26.8 | 26.55 | 81776 |
1704950100 | 26.83 | -0.08 | -0.30 | 26.98 | 27.09 | 26.78 | 182330 |
1704863700 | 26.91 | 0.31 | 1.17 | 26.53 | 26.98 | 26.36 | 134690 |
1704777300 | 26.6 | -0.23 | -0.86 | 26.7 | 26.72 | 26.3 | 211436 |
1704690900 | 26.83 | 0.05 | 0.19 | 26.66 | 27.12 | 26.57 | 109128 |
1704431700 | 26.78 | -0.37 | -1.36 | 27.04 | 27.09 | 26.65 | 211932 |
1704345300 | 27.15 | -0.37 | -1.34 | 27.4 | 27.4 | 26.945 | 130609 |
1704258900 | 27.52 | -0.59 | -2.10 | 27.95 | 28 | 27.5 | 185013 |
1704172500 | 28.11 | 0.47 | 1.70 | 27.73 | 28.14 | 27.68 | 156257 |
1703826900 | 27.64 | 0.19 | 0.69 | 27.56 | 27.73 | 27.42 | 103029 |
1703740500 | 27.45 | -0.01 | -0.04 | 27.67 | 27.67 | 27.4 | 103405 |
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