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 | 0.71 | 1.88478895673 | 37.67 | 38.85 | 36.11 | 51655 | 37.63571385 | CS |
| 4 | -3.37 | -8.07185628743 | 41.75 | 42.135 | 35.71 | 66309 | 39.2853686 | CS |
| 12 | 0.39 | 1.02658594367 | 37.99 | 42.44 | 35.71 | 63327 | 39.71743196 | CS |
| 26 | -4.92 | -11.3625866051 | 43.3 | 43.38 | 34.56 | 65655 | 39.53713246 | CS |
| 52 | 5.34 | 16.1622276029 | 33.04 | 47.3 | 32.2749 | 63261 | 40.08216374 | CS |
| 156 | -20.12 | -34.3931623932 | 58.5 | 58.9844 | 32.2749 | 59902 | 43.50273864 | CS |
| 260 | -63.47 | -62.3171330388 | 101.85 | 113.5166 | 32.2749 | 57059 | 51.50002206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 38.38 | 0.25 | 0.66 | 38.04 | 38.7299 | 38.04 | 41378 |
| 1744843200 | 38.13 | -0.04 | -0.10 | 38.27 | 38.85 | 37.99 | 47679 |
| 1744756800 | 38.17 | 0.36 | 0.95 | 37.75 | 38.42 | 37.7 | 42725 |
| 1744670400 | 37.81 | 0.54 | 1.45 | 37.59 | 37.92 | 37.275 | 46517 |
| 1744411200 | 37.27 | 0.13 | 0.35 | 36.96 | 37.62 | 36.28 | 51689 |
| 1744324800 | 37.14 | -0.64 | -1.69 | 37.67 | 38.4199 | 36.11 | 70315 |
| 1744238400 | 37.78 | 1.07 | 2.91 | 36.32 | 39.355 | 35.71 | 105061 |
| 1744152000 | 36.71 | -0.8 | -2.13 | 38.65 | 38.77 | 36.47 | 70437 |
| 1744065600 | 37.51 | -1.89 | -4.80 | 38.65 | 39.35 | 36.792 | 98514 |
| 1743806400 | 39.4 | -1.35 | -3.31 | 40.38 | 40.7425 | 39.1477 | 92107 |
| 1743720000 | 40.75 | -0.33 | -0.80 | 40.71 | 41.295 | 40.15 | 58553 |
| 1743633600 | 41.08 | -0.06 | -0.15 | 41 | 41.22 | 40.7 | 42121 |
| 1743547200 | 41.14 | 0.18 | 0.44 | 40.93 | 41.245 | 40.63 | 42866 |
| 1743460800 | 40.96 | 0.18 | 0.44 | 40.86 | 41.4092 | 40.71 | 114725 |
| 1743201600 | 40.78 | 0.6 | 1.49 | 40.44 | 40.88 | 40.025 | 54653 |
| 1743115200 | 40.18 | 0.32 | 0.80 | 40.07 | 40.3509 | 39.6987 | 45723 |
| 1743028800 | 39.86 | 0.66 | 1.68 | 39.03 | 40.1299 | 38.95 | 57901 |
| 1742942400 | 39.2 | -1.22 | -3.02 | 40.31 | 40.405 | 38.94 | 70354 |
| 1742856000 | 40.42 | -0.35 | -0.86 | 40.44 | 40.69 | 40.07 | 51948 |
| 1742596800 | 40.77 | -0.95 | -2.28 | 41.7 | 41.7 | 40.7 | 229419 |
| 1742510400 | 41.72 | -0.1 | -0.24 | 41.75 | 42.135 | 41.49 | 51851 |
| 1742424000 | 41.82 | 0.17 | 0.41 | 41.5 | 42.17 | 41.43 | 55875 |
| 1742337600 | 41.65 | -0.12 | -0.29 | 41.72 | 41.9399 | 41.19 | 57444 |
| 1742251200 | 41.77 | 0.25 | 0.60 | 41.52 | 41.925 | 41.52 | 41737 |
| 1741992000 | 41.52 | 0.8 | 1.96 | 40.88 | 41.58 | 40.82 | 57443 |
| 1741905600 | 40.72 | -0.1 | -0.24 | 40.86 | 41.37 | 40.59 | 48284 |
| 1741819200 | 40.82 | -0.65 | -1.57 | 41.94 | 41.94 | 40.35 | 52959 |
| 1741732800 | 41.47 | -0.28 | -0.67 | 42 | 42.03 | 41.2 | 61000 |
| 1741646400 | 41.75 | -0.27 | -0.64 | 42 | 42.44 | 41.54 | 71888 |
| 1741390800 | 42.02 | 0.96 | 2.34 | 41.32 | 42.02 | 40.9777 | 112446 |
| 1741304400 | 41.06 | -0.11 | -0.27 | 40.95 | 41.41 | 40.25 | 57442 |
| 1741218000 | 41.17 | 0.83 | 2.06 | 40.11 | 41.19 | 40.11 | 45295 |
| 1741131600 | 40.34 | -0.24 | -0.59 | 40.95 | 40.95 | 40.07 | 74584 |
| 1741045200 | 40.58 | 0.66 | 1.65 | 39.89 | 40.6 | 39.685 | 69883 |
| 1740786000 | 39.92 | 0.01 | 0.03 | 39.77 | 40.11 | 39.335 | 148000 |
| 1740699600 | 39.91 | 0.33 | 0.83 | 39.58 | 40.12 | 39.07 | 82300 |
| 1740613200 | 39.58 | -0.11 | -0.28 | 39.26 | 40.1 | 39.0944 | 91255 |
| 1740526800 | 39.69 | 0.67 | 1.72 | 39.31 | 40.141 | 39.31 | 49545 |
| 1740440400 | 39.02 | 0.12 | 0.31 | 39 | 39.67 | 38.85 | 33557 |
| 1740181200 | 38.9 | -0.29 | -0.74 | 39.61 | 39.686 | 38.78 | 44261 |
| 1740094800 | 39.19 | 0.22 | 0.56 | 38.93 | 39.345 | 38.782 | 36899 |
| 1740008400 | 38.97 | -0.02 | -0.05 | 38.72 | 39.28 | 38.535 | 49138 |
| 1739922000 | 38.99 | -0.06 | -0.15 | 38.73 | 39.15 | 38.7109 | 44753 |
| 1739576400 | 39.05 | -0.35 | -0.89 | 39.5 | 39.8833 | 38.935 | 37829 |
| 1739490000 | 39.4 | 1.09 | 2.85 | 38.4 | 39.425 | 38.35 | 52006 |
| 1739403600 | 38.31 | -0.64 | -1.64 | 38.45 | 38.82 | 38.22 | 59382 |
| 1739317200 | 38.95 | 0.45 | 1.17 | 38.5 | 38.9865 | 38.39 | 32243 |
| 1739230800 | 38.5 | -0.28 | -0.72 | 38.85 | 39.13 | 38.2916 | 35525 |
| 1738971600 | 38.78 | -0.71 | -1.80 | 39.46 | 39.46 | 38.44 | 46880 |
| 1738885200 | 39.49 | -0.28 | -0.70 | 39.94 | 40.117 | 39.26 | 59403 |
| 1738798800 | 39.77 | 0.05 | 0.13 | 40.03 | 40.0496 | 39.51 | 42082 |
| 1738712400 | 39.72 | 0.51 | 1.30 | 39.06 | 39.88 | 38.8 | 53221 |
| 1738626000 | 39.21 | 0.17 | 0.44 | 38.83 | 39.325 | 38.31 | 106722 |
| 1738366800 | 39.04 | -0.14 | -0.36 | 38.96 | 39.32 | 38.365 | 126111 |
| 1738280400 | 39.18 | 0.61 | 1.58 | 39 | 39.56 | 38.91 | 62549 |
| 1738194000 | 38.57 | -0.53 | -1.36 | 38.92 | 39.36 | 38.1385 | 63119 |
| 1738107600 | 39.1 | -0.37 | -0.94 | 39.33 | 39.5862 | 38.92 | 58502 |
| 1738021200 | 39.47 | 1.27 | 3.32 | 38.3 | 39.58 | 38.3 | 69259 |
| 1737762000 | 38.2 | 0.52 | 1.38 | 37.99 | 38.49 | 37.74 | 39124 |
| 1737675600 | 37.68 | 0 | 0.00 | 37.68 | 37.68 | 37.68 | 0 |
| 1737589200 | 37.68 | -0.71 | -1.85 | 38.25 | 38.25 | 37.43 | 80056 |
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
