We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -4.30463576159 | 30.2 | 30.25 | 28.8 | 2598 | 29.59028868 | DE |
| 4 | -2.35 | -7.52 | 31.25 | 31.25 | 28.6 | 5274 | 29.773841 | DE |
| 12 | -1.25 | -4.14593698176 | 30.15 | 31.9 | 28.6 | 8951 | 30.75022844 | DE |
| 26 | 4.05 | 16.2977867203 | 24.85 | 31.9 | 24.85 | 5684 | 30.24396626 | DE |
| 52 | 3.35 | 13.1115459883 | 25.55 | 31.9 | 23.5 | 4190 | 29.07382958 | DE |
| 156 | 3.2 | 12.4513618677 | 25.7 | 31.9 | 16.68 | 5690 | 24.26878853 | DE |
| 260 | 6.75 | 30.4740406321 | 22.15 | 31.9 | 11.2 | 7464 | 21.34774226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 28.9 | -0.25 | -0.86 | 29.2 | 29.2 | 28.8 | 1273 |
| 1713457800 | 29.15 | -0.1 | -0.34 | 29.3 | 29.45 | 29 | 2619 |
| 1713371400 | 29.25 | 0.05 | 0.17 | 29.2 | 29.5 | 29.05 | 3440 |
| 1713285000 | 29.2 | -0.7 | -2.34 | 29.9 | 29.9 | 29.2 | 1520 |
| 1713198600 | 29.9 | -0.3 | -0.99 | 30.2 | 30.25 | 29.9 | 1274 |
| 1712939400 | 30.2 | 0 | 0.00 | 30.2 | 30.25 | 30 | 4137 |
| 1712853000 | 30.2 | 0.05 | 0.17 | 30.2 | 30.35 | 30 | 812 |
| 1712766600 | 30.15 | -0.25 | -0.82 | 30.4 | 30.45 | 30.1 | 2579 |
| 1712680200 | 30.4 | 0.95 | 3.23 | 29.6 | 30.5 | 29.6 | 23413 |
| 1712593800 | 29.45 | 0.3 | 1.03 | 29.2 | 29.45 | 28.9 | 8250 |
| 1712334600 | 29.15 | -0.15 | -0.51 | 29.3 | 29.3 | 29.1 | 4856 |
| 1712248200 | 29.3 | -0.05 | -0.17 | 29.35 | 29.35 | 28.85 | 1756 |
| 1712161800 | 29.35 | 0.2 | 0.69 | 29.15 | 29.45 | 29.05 | 3426 |
| 1712075400 | 29.15 | -0.1 | -0.34 | 29.45 | 29.5 | 28.8 | 6026 |
| 1711647000 | 29.25 | -1.5 | -4.88 | 30.75 | 30.75 | 29.2 | 3496 |
| 1711560600 | 30.75 | 1.4 | 4.77 | 29.35 | 30.75 | 29.35 | 2747 |
| 1711474200 | 29.35 | -0.3 | -1.01 | 29.5 | 29.7 | 28.6 | 6990 |
| 1711387800 | 29.65 | -1.45 | -4.66 | 31.15 | 31.15 | 29.3 | 15905 |
| 1711128600 | 31.1 | -0.15 | -0.48 | 31.25 | 31.25 | 30.95 | 1685 |
| 1711042200 | 31.25 | 0.65 | 2.12 | 30.65 | 31.3 | 30.6 | 3493 |
| 1710955800 | 30.6 | -0.25 | -0.81 | 30.8 | 30.8 | 30.5 | 108490 |
| 1710869400 | 30.85 | -0.15 | -0.48 | 31.05 | 31.25 | 30.75 | 9024 |
| 1710783000 | 31 | 0.15 | 0.49 | 31 | 31 | 30.5 | 6729 |
| 1710523800 | 30.85 | -0.6 | -1.91 | 31.5 | 31.6 | 30.85 | 2838 |
| 1710437400 | 31.45 | -0.05 | -0.16 | 31.5 | 31.65 | 31.05 | 4230 |
| 1710351000 | 31.5 | 0.5 | 1.61 | 31 | 31.75 | 31 | 83633 |
| 1710264600 | 31 | 0.4 | 1.31 | 30.6 | 31 | 30.6 | 110261 |
| 1710178200 | 30.6 | -0.25 | -0.81 | 30.85 | 30.85 | 30.6 | 507 |
| 1709919000 | 30.85 | -0.15 | -0.48 | 31.1 | 31.1 | 30.8 | 1489 |
| 1709832600 | 31 | 0 | 0.00 | 31 | 31 | 30.9 | 5962 |
| 1709746200 | 31 | 0 | 0.00 | 31 | 31.05 | 30.95 | 1876 |
| 1709659800 | 31 | -0.25 | -0.80 | 31.25 | 31.25 | 31 | 2034 |
| 1709573400 | 31.25 | -0.05 | -0.16 | 31.3 | 31.35 | 31.2 | 538 |
| 1709314200 | 31.3 | 0 | 0.00 | 31.3 | 31.4 | 31.1 | 5276 |
| 1709227800 | 31.3 | 0.9 | 2.96 | 30.45 | 31.3 | 30.45 | 5310 |
| 1709141400 | 30.4 | 0.05 | 0.16 | 30.45 | 30.9 | 30.4 | 4978 |
| 1709055000 | 30.35 | 0 | 0.00 | 30.35 | 30.4 | 30.3 | 1211 |
| 1708968600 | 30.35 | -0.05 | -0.16 | 30.4 | 30.4 | 30.1 | 1343 |
| 1708709400 | 30.4 | 0 | 0.00 | 30.4 | 30.55 | 30.4 | 2235 |
| 1708623000 | 30.4 | -0.65 | -2.09 | 31.05 | 31.05 | 30.4 | 7483 |
| 1708536600 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31 | 2022 |
| 1708450200 | 31.05 | -0.05 | -0.16 | 31.05 | 31.1 | 31 | 2778 |
| 1708363800 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1708104600 | 31.1 | -0.2 | -0.64 | 31.35 | 31.35 | 31 | 1193 |
| 1708018200 | 31.3 | 0.3 | 0.97 | 31 | 31.3 | 31 | 4934 |
| 1707931800 | 31 | 0.05 | 0.16 | 30.95 | 31 | 30.85 | 1259 |
| 1707845400 | 30.95 | -0.05 | -0.16 | 31 | 31.05 | 30.95 | 1214 |
| 1707759000 | 31 | 0.5 | 1.64 | 30.4 | 31.1 | 30.4 | 3291 |
| 1707499800 | 30.5 | -0.5 | -1.61 | 31.05 | 31.05 | 30.4 | 3177 |
| 1707413400 | 31 | 0.3 | 0.98 | 30.75 | 31.15 | 30.75 | 2143 |
| 1707327000 | 30.7 | -0.7 | -2.23 | 31.5 | 31.9 | 30.6 | 4461 |
| 1707240600 | 31.4 | 0.15 | 0.48 | 31.25 | 31.5 | 30.95 | 4554 |
| 1707154200 | 31.25 | 0.95 | 3.14 | 30.5 | 31.5 | 30.5 | 3667 |
| 1706895000 | 30.3 | 0 | 0.00 | 30.3 | 30.35 | 30.3 | 1189 |
| 1706808600 | 30.3 | -0.15 | -0.49 | 30.5 | 30.5 | 30.2 | 956 |
| 1706722200 | 30.45 | -0.2 | -0.65 | 30.7 | 30.7 | 30.4 | 1557 |
| 1706635800 | 30.65 | 0.35 | 1.16 | 30.3 | 30.8 | 30.05 | 6323 |
| 1706549400 | 30.3 | 0.1 | 0.33 | 30.2 | 30.5 | 30 | 3677 |
| 1706290200 | 30.2 | 0.1 | 0.33 | 30.15 | 30.2 | 30.1 | 359 |
| 1706203800 | 30.1 | 0 | 0.00 | 30.1 | 30.2 | 30.1 | 1740 |
| 1706117400 | 30.1 | -0.05 | -0.17 | 30.15 | 30.25 | 30.1 | 4009 |
| 1706031000 | 30.15 | -0.1 | -0.33 | 30.25 | 30.25 | 30 | 1137 |
| 1705944600 | 30.25 | 0.8 | 2.72 | 29.8 | 30.25 | 29.55 | 4337 |
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
