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 | 0.5 | 1.04058272633 | 48.05 | 49.33 | 46.41 | 1348855 | 47.932321 | DE |
4 | 1.88 | 4.02828369402 | 46.67 | 51.84 | 46.41 | 1313395 | 48.90831665 | DE |
12 | 13.665 | 39.1715637093 | 34.885 | 51.84 | 34.66 | 1271808 | 42.81956475 | DE |
26 | 16.49 | 51.4348097318 | 32.06 | 51.84 | 31.32 | 1055914 | 39.6414092 | DE |
52 | 15.5 | 46.8986384266 | 33.05 | 51.84 | 31.185 | 1040416 | 37.81748845 | DE |
156 | 14.975 | 44.6016381236 | 33.575 | 51.84 | 20.465 | 1352986 | 32.76350154 | DE |
260 | -11.59 | -19.2716993681 | 60.14 | 62.09 | 12.77 | 1612666 | 32.6351048 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 48 | -0.82 | -1.68 | 48.9 | 49.32 | 47.84 | 816116 |
1713976200 | 48.82 | 1.16 | 2.43 | 47.84 | 49.33 | 47.37 | 1442179 |
1713889800 | 47.66 | 0.19 | 0.40 | 48.33 | 48.39 | 46.41 | 1646702 |
1713803400 | 47.47 | -0.26 | -0.54 | 47.81 | 48.44 | 47.16 | 1202111 |
1713544200 | 47.73 | -1.09 | -2.23 | 48.05 | 48.17 | 46.66 | 1637167 |
1713457800 | 48.82 | 0.53 | 1.10 | 48.4 | 49.04 | 48.31 | 825017 |
1713371400 | 48.29 | 0.1 | 0.21 | 48.19 | 48.94 | 47.83 | 872903 |
1713285000 | 48.19 | -1.93 | -3.85 | 49.36 | 49.44 | 47.7 | 1758653 |
1713198600 | 50.12 | -0.06 | -0.12 | 50.18 | 51.22 | 49.96 | 1067755 |
1712939400 | 50.18 | -0.12 | -0.24 | 50.68 | 51.26 | 49.81 | 1373951 |
1712853000 | 50.3 | -0.02 | -0.04 | 50.32 | 50.44 | 49.4 | 1276683 |
1712766600 | 50.32 | -0.28 | -0.55 | 51 | 51.84 | 49.78 | 1379418 |
1712680200 | 50.6 | 0.34 | 0.68 | 50.56 | 51.26 | 50.36 | 1095293 |
1712593800 | 50.26 | 0.6 | 1.21 | 49.6 | 50.98 | 49.53 | 1143176 |
1712334600 | 49.66 | 0.06 | 0.12 | 48.6 | 49.87 | 48.3 | 1308568 |
1712248200 | 49.6 | 1.52 | 3.16 | 48.19 | 50.12 | 48.15 | 1528684 |
1712161800 | 48.08 | 0.58 | 1.22 | 47.47 | 48.42 | 47.2 | 1473613 |
1712075400 | 47.5 | 0.7 | 1.51 | 46.67 | 47.87 | 46.6 | 1793121 |
1711647000 | 46.795 | 0.38 | 0.82 | 46.45 | 47.12 | 46.42 | 895026 |
1711560600 | 46.415 | -0.39 | -0.82 | 46.835 | 47.45 | 46.01 | 1105385 |
1711474200 | 46.8 | 1.21 | 2.65 | 45.78 | 46.8 | 45.38 | 1799811 |
1711387800 | 45.59 | 0.16 | 0.34 | 45.095 | 45.78 | 44.97 | 952772 |
1711128600 | 45.435 | 0.31 | 0.69 | 44.825 | 45.61 | 44.825 | 778576 |
1711042200 | 45.125 | 0.59 | 1.32 | 45.045 | 45.655 | 44.84 | 1282212 |
1710955800 | 44.535 | 0.67 | 1.54 | 43.645 | 44.67 | 43.645 | 906029 |
1710869400 | 43.86 | 0.71 | 1.65 | 43.25 | 44.375 | 43.25 | 970699 |
1710783000 | 43.15 | 0.35 | 0.82 | 42.825 | 44.01 | 42.825 | 1123085 |
1710523800 | 42.8 | 0.36 | 0.85 | 42.33 | 43.255 | 42.3 | 1324211 |
1710437400 | 42.44 | 0.57 | 1.37 | 41.815 | 43.685 | 41.8 | 2168919 |
1710351000 | 41.865 | 0.41 | 0.98 | 41.3 | 42.095 | 41.255 | 1482586 |
1710264600 | 41.46 | 1.77 | 4.45 | 39.685 | 41.615 | 39.5 | 2370945 |
1710178200 | 39.695 | 0.13 | 0.34 | 39.1 | 39.695 | 38.95 | 945294 |
1709919000 | 39.56 | 0.34 | 0.87 | 39.195 | 40.015 | 39.035 | 960172 |
1709832600 | 39.22 | 0.41 | 1.04 | 38.51 | 39.415 | 38.255 | 860890 |
1709746200 | 38.815 | 0.87 | 2.29 | 38.045 | 39.29 | 38.01 | 915699 |
1709659800 | 37.945 | -0.54 | -1.40 | 38.25 | 38.25 | 37.575 | 825380 |
1709573400 | 38.485 | -0.21 | -0.53 | 38.5 | 38.77 | 38.315 | 629979 |
1709314200 | 38.69 | 0.16 | 0.42 | 38.85 | 39.38 | 38.39 | 889664 |
1709227800 | 38.53 | -0.16 | -0.41 | 38.785 | 39.04 | 38.28 | 1160613 |
1709141400 | 38.69 | 0.35 | 0.93 | 38.37 | 38.75 | 38.055 | 737112 |
1709055000 | 38.335 | 0.51 | 1.35 | 37.9 | 38.64 | 37.82 | 862843 |
1708968600 | 37.825 | 0.22 | 0.59 | 37.6 | 37.915 | 37.035 | 797546 |
1708709400 | 37.605 | 0 | 0.01 | 37.635 | 37.885 | 37.35 | 740715 |
1708623000 | 37.6 | 0.62 | 1.68 | 37.44 | 38.395 | 37.42 | 1370054 |
1708536600 | 36.98 | 0.5 | 1.37 | 36.65 | 37.29 | 36.305 | 1430819 |
1708450200 | 36.48 | -1.61 | -4.21 | 37.71 | 37.71 | 36.005 | 2396183 |
1708363800 | 38.085 | -0.2 | -0.52 | 38.14 | 38.67 | 38.005 | 766879 |
1708104600 | 38.285 | -1.87 | -4.65 | 40.315 | 40.38 | 38.205 | 1901521 |
1708018200 | 40.15 | 2.46 | 6.53 | 38.64 | 40.425 | 38.1 | 3519986 |
1707931800 | 37.69 | 0.38 | 1.00 | 37.3 | 37.925 | 37.17 | 1135276 |
1707845400 | 37.315 | -0.55 | -1.44 | 37.67 | 37.945 | 36.9 | 1057479 |
1707759000 | 37.86 | 0.42 | 1.12 | 37.475 | 38.4 | 37.4 | 1185149 |
1707499800 | 37.44 | 0.52 | 1.42 | 36.625 | 37.75 | 35.975 | 1647011 |
1707413400 | 36.915 | 0.67 | 1.86 | 36.8 | 37.33 | 36.265 | 1414333 |
1707327000 | 36.24 | 0.76 | 2.13 | 35.48 | 36.685 | 35.33 | 1239090 |
1707240600 | 35.485 | -0.41 | -1.14 | 36.04 | 36.225 | 35.37 | 693378 |
1707154200 | 35.895 | 0.4 | 1.11 | 36.105 | 37.155 | 35.59 | 1764693 |
1706895000 | 35.5 | 0.91 | 2.62 | 34.885 | 35.8 | 34.66 | 1115750 |
1706808600 | 34.595 | -0.48 | -1.35 | 34.7 | 35.44 | 34.385 | 946664 |
1706722200 | 35.07 | 0.33 | 0.95 | 34.645 | 35.53 | 34.415 | 1086437 |
1706635800 | 34.74 | 0.44 | 1.27 | 35.5 | 36.03 | 34.1 | 1848834 |
1706549400 | 34.305 | -0.05 | -0.15 | 34.435 | 34.45 | 33.549999 | 747280 |
1706290200 | 34.355 | 0.14 | 0.42 | 34.255 | 34.525 | 34.015 | 840068 |
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