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 | 0.1 | 0.349528137015 | 28.61 | 29 | 27.05 | 3904594 | 28.00747067 | DE |
| 4 | -0.87 | -2.94117647059 | 29.58 | 30.21 | 27.05 | 2210451 | 28.59449727 | DE |
| 12 | -0.16 | -0.554208520956 | 28.87 | 30.21 | 26.577 | 2015503 | 28.50750792 | DE |
| 26 | 5.95 | 26.1423550088 | 22.76 | 30.21 | 20.53 | 2289228 | 26.12601639 | DE |
| 52 | -5.21 | -15.3596698113 | 33.92 | 36.37 | 20.53 | 2433395 | 26.62336185 | DE |
| 156 | 1.81 | 6.72862453532 | 26.9 | 40.79 | 20.53 | 1568508 | 29.6215629 | DE |
| 260 | 12.58 | 77.9913205208 | 16.13 | 40.79 | 16.02 | 1415974 | 27.66902005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 28.31 | 0.19 | 0.68 | 27.83 | 28.415 | 27.8 | 4206105 |
| 1713766500 | 28.12 | 0.18 | 0.64 | 28.07 | 28.345 | 27.711 | 4474751 |
| 1713507300 | 27.94 | 0.31 | 1.12 | 27.73 | 28.29 | 27.65 | 4330940 |
| 1713420900 | 27.63 | -1.28 | -4.43 | 27.38 | 27.96 | 27.05 | 7438244 |
| 1713334500 | 28.91 | 0.15 | 0.52 | 28.81 | 29 | 28.8 | 858793 |
| 1713248100 | 28.76 | -0.03 | -0.10 | 28.61 | 28.82 | 28.53 | 2420243 |
| 1713161700 | 28.79 | -0.37 | -1.27 | 28.88 | 28.93 | 28.64 | 1181005 |
| 1712902500 | 29.16 | -0.4 | -1.35 | 29 | 29.29 | 28.91 | 958430 |
| 1712816100 | 29.56 | 0.42 | 1.44 | 29.5 | 29.76 | 29.43 | 2567253 |
| 1712729700 | 29.14 | 0.66 | 2.32 | 29.15 | 29.49 | 29.13 | 1514842 |
| 1712643300 | 28.48 | -0.33 | -1.15 | 28.56 | 28.58 | 28.4 | 1056206 |
| 1712556900 | 28.81 | 0.3 | 1.05 | 28.7 | 28.91 | 28.65 | 757966 |
| 1712294100 | 28.51 | 0.01 | 0.04 | 28.13 | 28.53 | 28.01 | 1653890 |
| 1712207700 | 28.5 | -0.18 | -0.63 | 28.59 | 28.6 | 28.4 | 1711914 |
| 1712121300 | 28.68 | -0.49 | -1.68 | 28.44 | 28.76 | 28.25 | 1797616 |
| 1712034900 | 29.17 | -0.86 | -2.86 | 29.27 | 29.27 | 29.02 | 1968308 |
| 1711602900 | 30.03 | 0.12 | 0.40 | 30.14 | 30.21 | 29.98 | 2139509 |
| 1711516500 | 29.91 | 0.58 | 1.98 | 29.53 | 29.96 | 29.5 | 1910650 |
| 1711430100 | 29.33 | -0.33 | -1.11 | 29.58 | 29.6 | 29.26 | 1047561 |
| 1711343700 | 29.66 | 0 | 0.00 | 29.62 | 29.78 | 29.48 | 1378389 |
| 1711084500 | 29.66 | 0.36 | 1.23 | 29.45 | 29.82 | 29.37 | 1110899 |
| 1710998100 | 29.3 | 0.1 | 0.34 | 29.69 | 29.8 | 29.3 | 3134158 |
| 1710911700 | 29.2 | 0.01 | 0.03 | 29.41 | 29.5 | 29.09 | 1529404 |
| 1710825300 | 29.19 | 0.34 | 1.18 | 29 | 29.25 | 28.93 | 790166 |
| 1710738900 | 28.85 | -0.26 | -0.89 | 29.01 | 29.15 | 28.67 | 1115303 |
| 1710479700 | 29.11 | 0.06 | 0.21 | 29 | 29.32 | 28.9 | 7530374 |
| 1710393300 | 29.05 | -0.06 | -0.21 | 29 | 29.15 | 28.89 | 1369655 |
| 1710306900 | 29.11 | 0.63 | 2.21 | 29.25 | 29.4 | 29.04 | 2276306 |
| 1710220500 | 28.48 | 0.61 | 2.19 | 28.56 | 28.7 | 28.32 | 1936464 |
| 1710134100 | 27.87 | -1.05 | -3.63 | 28.5 | 28.5 | 27.85 | 1974905 |
| 1709874900 | 28.92 | 0.09 | 0.31 | 29.17 | 29.24 | 28.92 | 2507097 |
| 1709788500 | 28.83 | 1.57 | 5.76 | 28.05 | 28.92 | 28.01 | 4697976 |
| 1709702100 | 27.26 | -0.56 | -2.01 | 27.4 | 27.81 | 27.25 | 2298924 |
| 1709615700 | 27.82 | 0.86 | 3.19 | 27.8 | 27.94 | 27.66 | 1884535 |
| 1709529300 | 26.96 | 0.22 | 0.82 | 26.72 | 27.08 | 26.66 | 1771245 |
| 1709270100 | 26.74 | -0.05 | -0.19 | 26.65 | 26.93 | 26.64 | 1505542 |
| 1709183700 | 26.79 | -1.17 | -4.18 | 27 | 27 | 26.577 | 3977960 |
| 1709097300 | 27.96 | 0.11 | 0.39 | 27.67 | 28.04 | 27.65 | 1379898 |
| 1709010900 | 27.85 | -0.36 | -1.28 | 28.06 | 28.16 | 27.84 | 1068384 |
| 1708924500 | 28.21 | 0.24 | 0.86 | 28.1 | 28.42 | 28.04 | 1028749 |
| 1708665300 | 27.97 | 0.38 | 1.38 | 27.79 | 28.05 | 27.77 | 1674103 |
| 1708578900 | 27.59 | 0.1 | 0.36 | 27.6 | 27.67 | 27.475 | 1165551 |
| 1708492500 | 27.49 | 0.05 | 0.18 | 27.7 | 27.76 | 27.31 | 1033751 |
| 1708406100 | 27.44 | -0.05 | -0.18 | 27.53 | 27.8 | 27.42 | 1037664 |
| 1708319700 | 27.49 | -0.33 | -1.19 | 27.75 | 27.76 | 27.47 | 1320846 |
| 1708060500 | 27.82 | -0.14 | -0.50 | 28.25 | 28.25 | 27.695 | 1389435 |
| 1707974100 | 27.96 | 0.23 | 0.81 | 27.75 | 28.06 | 27.67 | 1566657 |
| 1707887700 | 27.735 | -0.23 | -0.80 | 27.7 | 27.89 | 27.54 | 1679528 |
| 1707801300 | 27.96 | -0.14 | -0.50 | 28.18 | 28.18 | 27.87 | 1746263 |
| 1707714900 | 28.1 | -0.38 | -1.32 | 28.23 | 28.285 | 28.04 | 1471834 |
| 1707455700 | 28.475 | -0.07 | -0.23 | 28.29 | 28.61 | 28.09 | 1813676 |
| 1707369300 | 28.54 | -0.59 | -2.03 | 28.76 | 28.82 | 28.44 | 1288653 |
| 1707282900 | 29.13 | -0.19 | -0.65 | 29.62 | 29.65 | 29.08 | 1545197 |
| 1707196500 | 29.32 | -0.24 | -0.81 | 29.41 | 29.45 | 29.15 | 1234716 |
| 1707110100 | 29.56 | 0.15 | 0.51 | 29.39 | 29.56 | 29.29 | 1267782 |
| 1706850900 | 29.41 | 0.16 | 0.55 | 29.49 | 29.58 | 29.295 | 1897355 |
| 1706764500 | 29.25 | 0.08 | 0.27 | 29.1 | 29.315 | 28.92 | 2633980 |
| 1706678100 | 29.17 | 0.23 | 0.79 | 29.03 | 29.18 | 28.81 | 2051837 |
| 1706591700 | 28.94 | 0.45 | 1.58 | 28.87 | 29.07 | 28.73 | 3025880 |
| 1706505300 | 28.49 | 0 | 0.00 | 29.05 | 29.16 | 27.993 | 3845950 |
| 1706159700 | 28.49 | 1.71 | 6.39 | 28.37 | 28.87 | 27.87 | 4571634 |
| 1706073300 | 26.78 | -0.02 | -0.07 | 26.94 | 26.98 | 26.61 | 1571606 |
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
