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 | 1.08 | 2.61058738216 | 41.37 | 42.72 | 40.385 | 869866 | 41.00340131 | CS |
| 4 | -2.11 | -4.73518850987 | 44.56 | 44.95 | 40.385 | 950789 | 42.45638062 | CS |
| 12 | -9.51 | -18.3025404157 | 51.96 | 52.49 | 40.385 | 1089640 | 44.6324207 | CS |
| 26 | -3.53 | -7.67725097869 | 45.98 | 54.4446 | 40.385 | 1116490 | 47.39322579 | CS |
| 52 | 5.38 | 14.5130833558 | 37.07 | 54.4446 | 34.32 | 1129562 | 44.35597296 | CS |
| 156 | -0.69 | -1.59944367177 | 43.14 | 54.4446 | 25.04 | 1116879 | 39.60933852 | CS |
| 260 | -32.57 | -43.4150893095 | 75.02 | 75.14 | 25.04 | 1084318 | 46.24685047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 42.45 | 0.61 | 1.46 | 41.97 | 42.72 | 41.59 | 731441 |
| 1713911700 | 41.84 | 0.77 | 1.87 | 41.28 | 42.25 | 40.9 | 631237 |
| 1713825300 | 41.07 | 0.39 | 0.96 | 40.84 | 41.83 | 40.575 | 705230 |
| 1713566100 | 40.68 | -0.13 | -0.32 | 40.88 | 41.155 | 40.385 | 846040 |
| 1713479700 | 40.81 | -0.1 | -0.24 | 41 | 41.53 | 40.77 | 990649 |
| 1713393300 | 40.91 | -0.63 | -1.52 | 41.37 | 41.76 | 40.76 | 1176174 |
| 1713306900 | 41.54 | -0.01 | -0.02 | 41.63 | 42.01 | 41.47 | 1071196 |
| 1713220500 | 41.55 | -0.19 | -0.46 | 41.73 | 42.05 | 41.26 | 789458 |
| 1712961300 | 41.74 | -0.76 | -1.79 | 42.35 | 42.55 | 41.47 | 829857 |
| 1712874900 | 42.5 | -0.44 | -1.02 | 43.1 | 43.2983 | 42.05 | 869590 |
| 1712788500 | 42.94 | 0.11 | 0.26 | 43.29 | 43.38 | 42.48 | 819472 |
| 1712702100 | 42.83 | 0.59 | 1.40 | 42.69 | 43.04 | 42.5 | 847000 |
| 1712615700 | 42.24 | -0.98 | -2.27 | 43.44 | 43.44 | 42.21 | 868857 |
| 1712356500 | 43.22 | 0.39 | 0.91 | 42.63 | 43.38 | 42.45 | 585997 |
| 1712270100 | 42.83 | -0.95 | -2.17 | 43.96 | 44.07 | 42.81 | 1103689 |
| 1712183700 | 43.78 | 0.78 | 1.81 | 42.73 | 43.83 | 42.68 | 1457126 |
| 1712097300 | 43 | -0.94 | -2.14 | 43.21 | 43.32 | 42.64 | 888909 |
| 1712010900 | 43.94 | 0.59 | 1.36 | 43.31 | 44.08 | 42.88 | 699356 |
| 1711665300 | 43.35 | -1.31 | -2.93 | 44.95 | 44.95 | 43.32 | 1998960 |
| 1711578900 | 44.66 | 0.55 | 1.25 | 44.56 | 44.85 | 43.83 | 886189 |
| 1711492500 | 44.11 | 0.2 | 0.46 | 44.35 | 44.75 | 43.59 | 935555 |
| 1711406100 | 43.91 | 1.19 | 2.79 | 42.72 | 43.99 | 42.66 | 875132 |
| 1711146900 | 42.72 | -0.03 | -0.07 | 42.56 | 42.93 | 42.33 | 752497 |
| 1711060500 | 42.75 | -0.03 | -0.07 | 43.17 | 43.97 | 42.64 | 691454 |
| 1710974100 | 42.78 | 0.62 | 1.47 | 42 | 42.8 | 41.6001 | 542062 |
| 1710887700 | 42.16 | 0.13 | 0.31 | 41.89 | 42.68 | 41.89 | 1011543 |
| 1710801300 | 42.03 | -0.52 | -1.22 | 42.58 | 42.775 | 41.97 | 968336 |
| 1710542100 | 42.55 | 0.37 | 0.88 | 42.03 | 42.62 | 41.86 | 1232286 |
| 1710455700 | 42.18 | -0.98 | -2.27 | 42.99 | 43.18 | 41.68 | 1324824 |
| 1710369300 | 43.16 | -0.01 | -0.02 | 43.47 | 43.95 | 42.79 | 1110600 |
| 1710282900 | 43.17 | -0.09 | -0.21 | 43.28 | 43.39 | 42.86 | 798887 |
| 1710196500 | 43.26 | -0.73 | -1.66 | 43.97 | 44.64 | 43.16 | 984770 |
| 1709940900 | 43.99 | -0.68 | -1.52 | 45.24 | 45.43 | 43.91 | 1059992 |
| 1709854500 | 44.67 | 0.38 | 0.86 | 44.6 | 45 | 43.76 | 995611 |
| 1709768100 | 44.29 | 0.1 | 0.23 | 44.21 | 44.795 | 43.87 | 977739 |
| 1709681700 | 44.19 | -0.68 | -1.52 | 44.78 | 45.15 | 44.02 | 814318 |
| 1709595300 | 44.87 | -0.59 | -1.30 | 45.47 | 45.505 | 44.44 | 1224350 |
| 1709336100 | 45.46 | 0.25 | 0.55 | 45.16 | 46.1 | 44.91 | 1495622 |
| 1709249700 | 45.21 | -1.33 | -2.86 | 46.92 | 47.075 | 45.16 | 1234805 |
| 1709163300 | 46.54 | -0.87 | -1.84 | 47.13 | 47.66 | 46.48 | 1141801 |
| 1709076900 | 47.41 | 1.31 | 2.84 | 46.36 | 47.63 | 46.06 | 1921744 |
| 1708990500 | 46.1 | 0.74 | 1.63 | 45.43 | 46.4 | 45.14 | 1420239 |
| 1708731300 | 45.36 | 1.38 | 3.14 | 44.09 | 45.39 | 44.02 | 1703826 |
| 1708644900 | 43.98 | 0.45 | 1.03 | 43.54 | 44.53 | 43.245 | 1350827 |
| 1708558500 | 43.53 | -0.82 | -1.85 | 45.92 | 46.22 | 43.2 | 2122388 |
| 1708472100 | 44.35 | -0.08 | -0.18 | 44.4 | 45.18 | 43.92 | 1999593 |
| 1708126500 | 44.43 | -0.85 | -1.88 | 45.02 | 45.78 | 44.4 | 2106144 |
| 1708040100 | 45.28 | -3.79 | -7.72 | 48.32 | 49.845 | 44.96 | 2914022 |
| 1707953700 | 49.07 | 0.46 | 0.95 | 48.87 | 49.32 | 48.41 | 758320 |
| 1707867300 | 48.61 | -1.77 | -3.51 | 49.01 | 49.55 | 48.41 | 1035622 |
| 1707780900 | 50.38 | -1.02 | -1.98 | 50.94 | 51.865 | 50.26 | 945921 |
| 1707521700 | 51.4 | 1.42 | 2.84 | 50.02 | 51.98 | 49.86 | 787862 |
| 1707435300 | 49.98 | 0.44 | 0.89 | 49.64 | 50.32 | 49.6 | 672643 |
| 1707348900 | 49.54 | 0.42 | 0.86 | 49.13 | 49.61 | 48.66 | 610366 |
| 1707262500 | 49.12 | -0.31 | -0.63 | 49.25 | 49.68 | 48.775 | 1220629 |
| 1707176100 | 49.43 | -0.32 | -0.64 | 49.43 | 49.655 | 48.65 | 897679 |
| 1706916900 | 49.75 | -1.22 | -2.39 | 50.31 | 50.59 | 49.2 | 901270 |
| 1706830500 | 50.97 | -0.42 | -0.82 | 51.71 | 51.71 | 50.7 | 611200 |
| 1706744100 | 51.39 | -0.51 | -0.98 | 51.96 | 52.49 | 51.29 | 981636 |
| 1706657700 | 51.9 | -0.11 | -0.21 | 51.72 | 51.98 | 50.905 | 962719 |
| 1706571300 | 52.01 | 0.52 | 1.01 | 51.47 | 52.18 | 50.71 | 720350 |
| 1706312100 | 51.49 | -0.09 | -0.17 | 51.8 | 51.94 | 51.21 | 964340 |
| 1706225700 | 51.58 | 0.98 | 1.94 | 50.79 | 51.98 | 50.75 | 992488 |
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
