We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.660501981506 | 45.42 | 46.79 | 44.01 | 3082 | 45.883266 | CS |
| 4 | 2.58 | 5.98052851182 | 43.14 | 47 | 42.83 | 35781 | 45.68684116 | CS |
| 12 | 7.27 | 18.9076723017 | 38.45 | 47 | 34.55 | 87946 | 42.46866931 | CS |
| 26 | -0.28 | -0.608695652174 | 46 | 47 | 34.55 | 150181 | 43.51016227 | CS |
| 52 | -0.28 | -0.608695652174 | 46 | 47 | 34.55 | 150181 | 43.51016227 | CS |
| 156 | -0.28 | -0.608695652174 | 46 | 47 | 34.55 | 150181 | 43.51016227 | CS |
| 260 | -0.28 | -0.608695652174 | 46 | 47 | 34.55 | 150181 | 43.51016227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717022100 | 45.72 | 0.06 | 0.13 | 45.28 | 45.72 | 45.28 | 813 |
| 1716935700 | 45.66 | 0 | 0.00 | 45.76 | 45.76 | 45.66 | 401 |
| 1716590100 | 45.66 | 0 | 0.00 | 45.37 | 45.66 | 45.37 | 367 |
| 1716503700 | 45.66 | -0.3 | -0.65 | 44.01 | 45.82 | 44.01 | 2385 |
| 1716417300 | 45.96 | 0.56 | 1.23 | 45.42 | 46.79 | 45.42 | 9174 |
| 1716330900 | 45.4 | -0.68 | -1.48 | 45.74 | 46.01 | 45.4 | 1694 |
| 1716244500 | 46.08 | 0.15 | 0.33 | 45.78 | 47 | 45.62 | 1733 |
| 1715985300 | 45.93 | 0.08 | 0.17 | 45.73 | 46.13 | 45.73 | 11221 |
| 1715898900 | 45.8501 | -0.5 | -1.08 | 46.52 | 46.52 | 45.85 | 1016 |
| 1715812500 | 46.35 | 0.79 | 1.73 | 46.05 | 46.48 | 45.79 | 106611 |
| 1715726100 | 45.56 | 0.21 | 0.46 | 45.55 | 45.6203 | 45.49 | 847 |
| 1715639700 | 45.35 | -0.9 | -1.95 | 45.63 | 46.02 | 45.35 | 767 |
| 1715380500 | 46.25 | 0 | 0.00 | 46 | 46.25 | 46 | 418 |
| 1715294100 | 46.25 | 0.52 | 1.14 | 45.69 | 46.25 | 45.69 | 5556 |
| 1715207700 | 45.73 | 0.19 | 0.42 | 45.48 | 46.09 | 45.455 | 5843 |
| 1715121300 | 45.54 | -0.37 | -0.80 | 45.79 | 45.98 | 45.54 | 485006 |
| 1715034900 | 45.905 | 0.31 | 0.67 | 45.75 | 46.1 | 45.63 | 17754 |
| 1714775700 | 45.6 | 1.3 | 2.93 | 44.91 | 45.95 | 44.83 | 23108 |
| 1714689300 | 44.3 | 0.9 | 2.07 | 44.1 | 44.49 | 43.08 | 3835 |
| 1714602900 | 43.4 | 0.17 | 0.39 | 43.14 | 43.58 | 42.83 | 2095 |
| 1714516500 | 43.23 | -0.92 | -2.08 | 43.94 | 44.37 | 43 | 19697 |
| 1714430100 | 44.15 | 1.23 | 2.87 | 43.16 | 44.15 | 42.79 | 3903 |
| 1714170900 | 42.92 | 0.36 | 0.85 | 42.34 | 43.09 | 42.3 | 7940 |
| 1714084500 | 42.56 | -1.21 | -2.76 | 43.18 | 43.33 | 42.47 | 4384 |
| 1713998100 | 43.77 | 0.27 | 0.62 | 43.35 | 43.77 | 42.91 | 2634 |
| 1713911700 | 43.5 | 0.67 | 1.56 | 42.94 | 43.5 | 42.55 | 138875 |
| 1713825300 | 42.83 | 0.04 | 0.09 | 42.5 | 43.41 | 42.5 | 166004 |
| 1713566100 | 42.79 | 0.91 | 2.17 | 41.77 | 42.79 | 41.76 | 6080 |
| 1713479700 | 41.88 | -0.11 | -0.26 | 41.77 | 42.33 | 41.66 | 4476 |
| 1713393300 | 41.99 | -0.69 | -1.62 | 42.92 | 43.49 | 41.92 | 5727 |
| 1713306900 | 42.68 | 0.29 | 0.68 | 42.31 | 42.94 | 41.3 | 4317 |
| 1713220500 | 42.39 | 1.05 | 2.54 | 41.95 | 42.39 | 41.24 | 6132 |
| 1712961300 | 41.34 | -2 | -4.61 | 42.88 | 43.12 | 41.31 | 154124 |
| 1712874900 | 43.34 | 0.32 | 0.74 | 43.09 | 43.65 | 42.48 | 3856 |
| 1712788500 | 43.02 | -0.14 | -0.32 | 43.13 | 43.33 | 42.67 | 4589 |
| 1712702100 | 43.16 | -0.01 | -0.02 | 41.41 | 43.78 | 41.41 | 4322 |
| 1712615700 | 43.17 | 0.65 | 1.53 | 42.57 | 43.7 | 42.33 | 4207 |
| 1712356500 | 42.52 | -0.42 | -0.98 | 43.01 | 43.01 | 42.52 | 3421 |
| 1712270100 | 42.94 | -0.3 | -0.69 | 43.33 | 43.4 | 42.85 | 5439 |
| 1712183700 | 43.24 | -0.44 | -1.01 | 43.17 | 43.83 | 43.17 | 97499 |
| 1712097300 | 43.68 | -1.11 | -2.48 | 44.57 | 44.57 | 43.52 | 23447 |
| 1712010900 | 44.79 | -0.29 | -0.64 | 45.06 | 46 | 44.56 | 200809 |
| 1711665300 | 45.08 | 2.91 | 6.90 | 42.03 | 45.51 | 42.03 | 1481880 |
| 1711578900 | 42.17 | 0.94 | 2.28 | 40.83 | 42.76 | 40.8 | 797226 |
| 1711492500 | 41.23 | 0.44 | 1.08 | 40.44 | 41.5 | 40.44 | 15456 |
| 1711406100 | 40.79 | 0.37 | 0.92 | 39.94 | 41.34 | 39.94 | 119480 |
| 1711146900 | 40.42 | 0.77 | 1.94 | 39.44 | 40.42 | 39.29 | 2440 |
| 1711060500 | 39.65 | 1.15 | 2.99 | 38.77 | 39.72 | 38.63 | 2200 |
| 1710974100 | 38.5 | -0.78 | -1.99 | 38.07 | 38.75 | 37.99 | 2726 |
| 1710887700 | 39.28 | 1.35 | 3.56 | 38.41 | 39.55 | 37.9601 | 9686 |
| 1710801300 | 37.93 | 1.81 | 5.01 | 38 | 38.23 | 37.15 | 27076 |
| 1710542100 | 36.12 | 0.09 | 0.25 | 36.24 | 36.45 | 34.55 | 472308 |
| 1710455700 | 36.03 | -1.66 | -4.40 | 37.215 | 37.41 | 35.16 | 207804 |
| 1710369300 | 37.69 | -1.1 | -2.84 | 38.88 | 38.88 | 37.69 | 123950 |
| 1710282900 | 38.79 | -0.32 | -0.82 | 38.77 | 38.9 | 38.73 | 691 |
| 1710196500 | 39.11 | 0.87 | 2.28 | 38.915 | 39.17 | 38.54 | 1448 |
| 1709940900 | 38.24 | -0.03 | -0.08 | 38.52 | 38.52 | 38.16 | 896 |
| 1709854500 | 38.27 | -0.45 | -1.16 | 38.27 | 39.2 | 38.27 | 131629 |
| 1709768100 | 38.72 | -0.33 | -0.85 | 38.45 | 38.99 | 38.33 | 152252 |
| 1709681700 | 39.05 | -0.19 | -0.48 | 38.48 | 39.05 | 38.47 | 16253 |
| 1709595300 | 39.24 | 0.95 | 2.48 | 34.88 | 39.81 | 34.88 | 70831 |
| 1709336100 | 38.29 | 0.29 | 0.76 | 38.64 | 38.64 | 37.71 | 392765 |
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
