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 | 1.16 | 2.91603821016 | 39.78 | 43.4 | 39.64 | 16730 | 41.6512373 | CS |
4 | -3.14 | -7.12341197822 | 44.08 | 44.08 | 39 | 15778 | 41.10581822 | CS |
12 | -1.17 | -2.77843742579 | 42.11 | 45.35 | 39 | 21330 | 42.33798788 | CS |
26 | 1.09 | 2.73525721455 | 39.85 | 55.45 | 38.65 | 24303 | 45.21465684 | CS |
52 | 7.06 | 20.8382526564 | 33.88 | 55.45 | 30.28 | 23697 | 42.6949051 | CS |
156 | 0.88 | 2.19670494259 | 40.06 | 61.93 | 30.28 | 25498 | 46.20596454 | CS |
260 | 8.38 | 25.7371007371 | 32.56 | 61.93 | 17.3 | 21662 | 41.59781344 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714170900 | 40.94 | -0.37 | -0.90 | 41.25 | 41.98 | 40.51 | 18391 |
1714084500 | 41.31 | -0.43 | -1.03 | 40.82 | 41.67 | 40.6809 | 12879 |
1713998100 | 41.74 | -0.23 | -0.55 | 41.6 | 41.935 | 41.25 | 22442 |
1713911700 | 41.97 | 0.4 | 0.96 | 41.6 | 42.7 | 41.05 | 11863 |
1713825300 | 41.57 | -0.06 | -0.14 | 41.63 | 43.4 | 41.5 | 10071 |
1713566100 | 41.63 | 1.56 | 3.89 | 39.78 | 41.68 | 39.64 | 26395 |
1713479700 | 40.07 | -0.17 | -0.42 | 40.16 | 40.7 | 39.69 | 18866 |
1713393300 | 40.24 | 0.13 | 0.32 | 40.24 | 40.56 | 39 | 27305 |
1713306900 | 40.11 | -0.04 | -0.10 | 40.4014 | 40.48 | 40.09 | 8947 |
1713220500 | 40.15 | -0.1 | -0.25 | 40.44 | 40.44 | 39.41 | 22035 |
1712961300 | 40.25 | -0.1 | -0.25 | 39.86 | 40.63 | 39.0316 | 13858 |
1712874900 | 40.35 | 0.16 | 0.40 | 40.15 | 40.7 | 39.142 | 13422 |
1712788500 | 40.19 | -1.71 | -4.08 | 41.37 | 41.75 | 39 | 33553 |
1712702100 | 41.9 | 0.01 | 0.02 | 42.31 | 42.31 | 41.66 | 6827 |
1712615700 | 41.89 | -0.08 | -0.19 | 42 | 43.0379 | 41.89 | 16464 |
1712356500 | 41.97 | -0.33 | -0.78 | 41.93 | 42.67 | 41.69 | 6069 |
1712270100 | 42.3 | 0.23 | 0.55 | 42.5 | 43.25 | 41.9 | 13677 |
1712183700 | 42.07 | 0.09 | 0.21 | 41.55 | 42.135 | 41.55 | 10361 |
1712097300 | 41.98 | -0.68 | -1.59 | 42.01 | 42.08 | 41.35 | 11894 |
1712010900 | 42.66 | -1.05 | -2.40 | 44.08 | 44.08 | 42.065 | 12846 |
1711665300 | 43.71 | -0.03 | -0.07 | 44 | 44.09 | 43.5 | 41163 |
1711578900 | 43.74 | 1.78 | 4.24 | 42.45 | 43.85 | 42.45 | 13215 |
1711492500 | 41.96 | -1.16 | -2.69 | 43.58 | 43.58 | 41.96 | 12928 |
1711406100 | 43.12 | 0.42 | 0.98 | 43.05 | 43.86 | 42.98 | 23636 |
1711146900 | 42.7 | -0.78 | -1.79 | 43.4 | 43.44 | 41.76 | 27484 |
1711060500 | 43.48 | 0.28 | 0.65 | 43.38 | 44.14 | 42.89 | 21960 |
1710974100 | 43.2 | 2.1 | 5.11 | 40.88 | 43.57 | 40.4 | 24770 |
1710887700 | 41.1 | -0.45 | -1.08 | 41.64 | 41.985 | 41.04 | 19244 |
1710801300 | 41.55 | -1.35 | -3.15 | 42.66 | 43.25 | 41.48 | 19749 |
1710542100 | 42.9 | 1.18 | 2.83 | 41.39 | 43.38 | 41.39 | 53930 |
1710455700 | 41.72 | -1.1 | -2.57 | 42.82 | 42.82 | 41.62 | 33078 |
1710369300 | 42.82 | -1.48 | -3.34 | 44.16 | 44.26 | 42.69 | 20118 |
1710282900 | 44.3 | 0.09 | 0.20 | 44.18 | 44.74 | 43.73 | 20590 |
1710196500 | 44.21 | 0.31 | 0.71 | 43.43 | 44.4 | 43.23 | 12106 |
1709940900 | 43.9 | 0.5 | 1.15 | 44.01 | 44.49 | 43.8 | 22153 |
1709854500 | 43.4 | 0.67 | 1.57 | 43.29 | 43.69 | 42.4602 | 11259 |
1709768100 | 42.73 | -0.07 | -0.16 | 42.69 | 43.79 | 42 | 23003 |
1709681700 | 42.8 | 0.97 | 2.32 | 41.98 | 43.1 | 41.53 | 8810 |
1709595300 | 41.83 | -0.45 | -1.06 | 42.15 | 43.1606 | 41.83 | 12397 |
1709336100 | 42.28 | -0.6 | -1.40 | 42.61 | 43.1 | 41.81 | 18329 |
1709249700 | 42.88 | 1.22 | 2.93 | 42.83 | 43.16 | 41.68 | 36966 |
1709163300 | 41.66 | -0.47 | -1.12 | 41.7 | 42 | 41.35 | 10489 |
1709076900 | 42.13 | 0.06 | 0.14 | 42.68 | 44.47 | 42.13 | 16329 |
1708990500 | 42.07 | -0.85 | -1.98 | 42.56 | 43.15 | 41.785 | 21224 |
1708731300 | 42.92 | 0.25 | 0.59 | 42.57 | 43.18 | 42.48 | 14198 |
1708644900 | 42.67 | -1.06 | -2.42 | 43.64 | 43.64 | 42.61 | 24265 |
1708558500 | 43.73 | -0.58 | -1.31 | 44.33 | 44.45 | 43.41 | 31928 |
1708472100 | 44.31 | 0.22 | 0.50 | 43.67 | 44.76 | 43.67 | 22556 |
1708126500 | 44.09 | -0.82 | -1.83 | 44.5 | 44.71 | 43.96 | 17089 |
1708040100 | 44.91 | 2.51 | 5.92 | 43.05 | 45.35 | 42.39 | 31604 |
1707953700 | 42.4 | 0.76 | 1.83 | 42.1 | 42.7 | 40.7383 | 19776 |
1707867300 | 41.64 | -2.62 | -5.92 | 42.89 | 42.89 | 41.39 | 41184 |
1707780900 | 44.26 | 1.27 | 2.95 | 42.59 | 44.96 | 42.59 | 26568 |
1707521700 | 42.99 | 2.17 | 5.32 | 41.46 | 43.72 | 40.26 | 45941 |
1707435300 | 40.82 | -0.1 | -0.24 | 40.76 | 41.25 | 40.22 | 26508 |
1707348900 | 40.92 | -0.19 | -0.46 | 41.28 | 41.675 | 39.6 | 37703 |
1707262500 | 41.11 | -0.7 | -1.67 | 41.65 | 41.91 | 40.61 | 26008 |
1707176100 | 41.81 | -0.2 | -0.48 | 41.62 | 42.24 | 41.13 | 19270 |
1706916900 | 42.01 | -0.9 | -2.10 | 42.11 | 43 | 41.33 | 27843 |
1706830500 | 42.91 | -0.7 | -1.61 | 43.79 | 45.65 | 41.75 | 44554 |
1706744100 | 43.61 | -4.16 | -8.71 | 47.06 | 47.25 | 43.61 | 27368 |
1706657700 | 47.77 | -2.24 | -4.48 | 49.09 | 50.01 | 47.77 | 10962 |
1706571300 | 50.01 | 0.33 | 0.66 | 49.45 | 50.3 | 48.93 | 22008 |
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