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 | -1.45 | -2.94416243655 | 49.25 | 49.75 | 47.7 | 26506 | 48.19489361 | DE |
| 4 | -3.7 | -7.18446601942 | 51.5 | 53.3 | 47.7 | 30499 | 50.52170224 | DE |
| 12 | 1.5 | 3.23974082073 | 46.3 | 55.2 | 45.6 | 32971 | 50.55530739 | DE |
| 26 | -0.15 | -0.312825860271 | 47.95 | 55.2 | 41.7 | 34589 | 48.78524883 | DE |
| 52 | -21.8 | -31.3218390805 | 69.6 | 75 | 41.7 | 31195 | 54.5841618 | DE |
| 156 | -8.2 | -14.6428571429 | 56 | 75.2 | 41.3 | 27175 | 55.96199823 | DE |
| 260 | 1.7 | 3.68763557484 | 46.1 | 75.2 | 26.05 | 24340 | 50.53613911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 47.8 | -0.45 | -0.93 | 48.4 | 48.85 | 47.8 | 20798 |
| 1713285000 | 48.25 | 0.05 | 0.10 | 47.75 | 48.25 | 47.7 | 20186 |
| 1713198600 | 48.2 | 0.45 | 0.94 | 47.75 | 48.5 | 47.7 | 23621 |
| 1712939400 | 47.75 | -1.4 | -2.85 | 49.3 | 49.4 | 47.75 | 41354 |
| 1712853000 | 49.15 | -0.15 | -0.30 | 49.25 | 49.75 | 48.95 | 26571 |
| 1712766600 | 49.3 | -1 | -1.99 | 50.4 | 50.6 | 49.3 | 31342 |
| 1712680200 | 50.3 | -0.6 | -1.18 | 50.8 | 51 | 50.3 | 17915 |
| 1712593800 | 50.9 | -0.3 | -0.59 | 51.2 | 51.2 | 50.6 | 19314 |
| 1712334600 | 51.2 | -0.8 | -1.54 | 51.5 | 51.6 | 50.5 | 35848 |
| 1712248200 | 52 | -0.1 | -0.19 | 51.6 | 52 | 50.8 | 48973 |
| 1712161800 | 52.1 | 0 | 0.00 | 52.2 | 52.7 | 51.1 | 43581 |
| 1712075400 | 52.1 | -0.1 | -0.19 | 52.2 | 53.3 | 52.1 | 54898 |
| 1711647000 | 52.2 | 0.6 | 1.16 | 51.8 | 52.2 | 51.5 | 23210 |
| 1711560600 | 51.6 | 1.3 | 2.58 | 50.3 | 51.8 | 50.1 | 27009 |
| 1711474200 | 50.3 | -0.9 | -1.76 | 51.2 | 51.4 | 50.3 | 47909 |
| 1711387800 | 51.2 | 0.1 | 0.20 | 51.1 | 51.5 | 50.8 | 18552 |
| 1711128600 | 51.1 | 0.2 | 0.39 | 50.9 | 51.3 | 50.8 | 15122 |
| 1711042200 | 50.9 | -0.2 | -0.39 | 51.5 | 51.7 | 50.3 | 32784 |
| 1710955800 | 51.1 | 0.1 | 0.20 | 51 | 51.2 | 50.2 | 28234 |
| 1710869400 | 51 | -0.1 | -0.20 | 51.1 | 51.2 | 50.1 | 34238 |
| 1710783000 | 51.1 | -0.2 | -0.39 | 51.4 | 51.4 | 50.9 | 18838 |
| 1710523800 | 51.3 | -1.5 | -2.84 | 52.8 | 52.9 | 51.3 | 28399 |
| 1710437400 | 52.8 | -0.6 | -1.12 | 52.9 | 53.9 | 52.7 | 26604 |
| 1710351000 | 53.4 | 0.7 | 1.33 | 52.7 | 53.6 | 52.3 | 18617 |
| 1710264600 | 52.7 | 0.2 | 0.38 | 52.6 | 53 | 52.4 | 20056 |
| 1710178200 | 52.5 | -1 | -1.87 | 53.4 | 53.7 | 52.4 | 30436 |
| 1709919000 | 53.5 | 1.4 | 2.69 | 52 | 53.5 | 52 | 31684 |
| 1709832600 | 52.1 | 1 | 1.96 | 50.9 | 52.1 | 50.2 | 27436 |
| 1709746200 | 51.1 | 0.2 | 0.39 | 50.9 | 51.2 | 50.5 | 16024 |
| 1709659800 | 50.9 | -0.3 | -0.59 | 51 | 51.3 | 50.7 | 23290 |
| 1709573400 | 51.2 | -0.2 | -0.39 | 51.5 | 51.8 | 50.8 | 41505 |
| 1709314200 | 51.4 | -0.2 | -0.39 | 52 | 52.4 | 51 | 22022 |
| 1709227800 | 51.6 | -0.8 | -1.53 | 52.8 | 53.4 | 50.8 | 59223 |
| 1709141400 | 52.4 | 2.7 | 5.43 | 52 | 55.2 | 51.8 | 142818 |
| 1709055000 | 49.7 | -0.1 | -0.20 | 49.9 | 50 | 49.35 | 31455 |
| 1708968600 | 49.8 | -0.9 | -1.78 | 50.6 | 51 | 49.65 | 20943 |
| 1708709400 | 50.7 | 0.1 | 0.20 | 50.6 | 50.8 | 50 | 33046 |
| 1708623000 | 50.6 | 0.7 | 1.40 | 50.4 | 50.7 | 49.85 | 22960 |
| 1708536600 | 49.9 | 0.05 | 0.10 | 49.6 | 50.1 | 49.25 | 12662 |
| 1708450200 | 49.85 | -0.05 | -0.10 | 49.9 | 50.1 | 48.9 | 41176 |
| 1708363800 | 49.9 | -1.1 | -2.16 | 50.6 | 50.6 | 49.4 | 17894 |
| 1708104600 | 51 | 1.05 | 2.10 | 50.1 | 51.7 | 50.1 | 29551 |
| 1708018200 | 49.95 | 0.7 | 1.42 | 49.5 | 50.1 | 49.5 | 14133 |
| 1707931800 | 49.25 | -1.15 | -2.28 | 50.4 | 50.4 | 49.2 | 40338 |
| 1707845400 | 50.4 | -0.3 | -0.59 | 50.6 | 50.7 | 50 | 22962 |
| 1707759000 | 50.7 | 0.4 | 0.80 | 50.5 | 51.1 | 50.3 | 31006 |
| 1707499800 | 50.3 | -0.9 | -1.76 | 51 | 51.3 | 49.85 | 58111 |
| 1707413400 | 51.2 | 1.2 | 2.40 | 50 | 51.5 | 50 | 31316 |
| 1707327000 | 50 | -0.7 | -1.38 | 50.7 | 50.8 | 49.5 | 28710 |
| 1707240600 | 50.7 | 0.3 | 0.60 | 50.4 | 50.8 | 49.8 | 32264 |
| 1707154200 | 50.4 | 0.95 | 1.92 | 49.5 | 50.4 | 49.45 | 29328 |
| 1706895000 | 49.45 | 0.45 | 0.92 | 49.45 | 50.1 | 49.45 | 50812 |
| 1706808600 | 49 | -0.15 | -0.31 | 48.95 | 49.45 | 48.85 | 32003 |
| 1706722200 | 49.15 | -0.15 | -0.30 | 48.95 | 49.35 | 48.55 | 31190 |
| 1706635800 | 49.3 | 0.5 | 1.02 | 48.85 | 49.3 | 48.55 | 30674 |
| 1706549400 | 48.8 | 0.7 | 1.46 | 48.05 | 49.2 | 47.5 | 34389 |
| 1706290200 | 48.1 | 2.4 | 5.25 | 46.35 | 48.3 | 46.35 | 74441 |
| 1706203800 | 45.7 | -0.65 | -1.40 | 46.3 | 46.4 | 45.6 | 42541 |
| 1706117400 | 46.35 | -0.6 | -1.28 | 47.55 | 47.75 | 46 | 59620 |
| 1706031000 | 46.95 | 0.25 | 0.54 | 46.8 | 46.95 | 45.85 | 21943 |
| 1705944600 | 46.7 | 0.4 | 0.86 | 46.4 | 47.4 | 46.4 | 65581 |
| 1705685400 | 46.3 | 0.1 | 0.22 | 46.2 | 46.4 | 46 | 23106 |
| 1705599000 | 46.2 | 0.4 | 0.87 | 45.9 | 46.4 | 45.7 | 19723 |
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
