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 | 0.165 | 0.416351249054 | 39.63 | 39.98 | 39.63 | 1615 | 39.84620312 | SP |
4 | -0.155 | -0.387984981227 | 39.95 | 39.98 | 39.35 | 1793 | 39.69682614 | SP |
12 | 0.06 | 0.151000377501 | 39.735 | 40.865 | 39.22 | 1747 | 39.82555745 | SP |
26 | 0.595 | 1.51785714286 | 39.2 | 40.865 | 38.44 | 1395 | 39.58700415 | SP |
52 | 1.825 | 4.80642612589 | 37.97 | 40.865 | 37.97 | 1163 | 39.45610838 | SP |
156 | -1.205 | -2.93902439024 | 41 | 41.75 | 36.75 | 923 | 39.22695472 | SP |
260 | -1.205 | -2.93902439024 | 41 | 41.75 | 36.75 | 923 | 39.22695472 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731454200 | 39.6657 | -0.17 | -0.42 | 39.75 | 39.75 | 39.6657 | 1200 |
1731367800 | 39.8341 | -0.15 | -0.36 | 39.66 | 39.93 | 39.66 | 740 |
1731108600 | 39.98 | 0.23 | 0.58 | 39.75 | 39.98 | 39.75 | 4004 |
1731022200 | 39.75 | 0.09 | 0.21 | 39.71 | 39.75 | 39.71 | 1801 |
1730935800 | 39.665 | 0.11 | 0.27 | 39.52 | 39.68 | 39.52 | 1086 |
1730849400 | 39.557 | 0.15 | 0.38 | 39.4 | 39.63 | 39.4 | 1884 |
1730763000 | 39.406 | 0.02 | 0.06 | 39.37 | 39.44 | 39.35 | 4260 |
1730500200 | 39.3823 | -0.28 | -0.70 | 39.36 | 39.49 | 39.36 | 157 |
1730413800 | 39.6585 | 0.03 | 0.07 | 39.62 | 39.76 | 39.62 | 1739 |
1730327400 | 39.63 | -0.15 | -0.37 | 39.765 | 39.83 | 39.63 | 2298 |
1730241000 | 39.7764 | 0.03 | 0.08 | 39.7 | 39.7764 | 39.7 | 176 |
1730154600 | 39.7445 | 0.1 | 0.26 | 39.6 | 39.7445 | 39.6 | 1435 |
1729895400 | 39.6401 | -0.08 | -0.21 | 39.85 | 39.85 | 39.64 | 4637 |
1729809000 | 39.725 | 0.11 | 0.27 | 39.78 | 39.8 | 39.6 | 1505 |
1729722600 | 39.62 | -0.08 | -0.20 | 39.7 | 39.7 | 39.5 | 1060 |
1729636200 | 39.7 | -0.01 | -0.03 | 39.67 | 39.7 | 39.6 | 2202 |
1729549800 | 39.71 | -0.19 | -0.47 | 39.95 | 39.95 | 39.6601 | 992 |
1729290600 | 39.8975 | 0.09 | 0.23 | 39.93 | 39.93 | 39.8 | 1140 |
1729204200 | 39.8051 | -0.13 | -0.32 | 39.8 | 39.8051 | 39.7383 | 3737 |
1729117800 | 39.9322 | 0.21 | 0.54 | 39.95 | 39.95 | 39.93 | 562 |
1729031400 | 39.7175 | -0.1 | -0.24 | 39.86 | 39.86 | 39.66 | 233 |
1728945000 | 39.8137 | 0.02 | 0.05 | 39.98 | 39.98 | 39.66 | 1441 |
1728685800 | 39.794 | 0.12 | 0.30 | 39.87 | 39.87 | 39.7 | 1433 |
1728599400 | 39.6738 | -0.02 | -0.05 | 39.6 | 39.6738 | 39.6 | 112 |
1728513000 | 39.695 | -0.05 | -0.13 | 39.59 | 39.695 | 39.59 | 688 |
1728426600 | 39.745 | 0.12 | 0.31 | 39.67 | 39.82 | 39.67 | 1242 |
1728340200 | 39.6221 | -0.18 | -0.45 | 39.85 | 39.85 | 39.6221 | 2992 |
1728081000 | 39.8 | -0.01 | -0.04 | 39.79 | 39.91 | 39.79 | 648 |
1727994600 | 39.8144 | -0.12 | -0.30 | 39.93 | 39.93 | 39.805 | 15061 |
1727908200 | 39.935 | 0.01 | 0.04 | 39.93 | 39.935 | 39.85 | 3238 |
1727821800 | 39.9204 | -0.24 | -0.59 | 39.25 | 39.9204 | 39.25 | 217 |
1727735400 | 40.1579 | 0.01 | 0.03 | 40.27 | 40.27 | 40.15 | 869 |
1727476200 | 40.145 | 0.01 | 0.01 | 39.22 | 40.18 | 39.22 | 1126 |
1727389800 | 40.14 | 0.08 | 0.19 | 40.18 | 40.18 | 40.08 | 389 |
1727303400 | 40.065 | -0.05 | -0.13 | 40.13 | 40.16 | 40.065 | 2614 |
1727217000 | 40.1158 | 0.03 | 0.07 | 40.17 | 40.23 | 40.08 | 3949 |
1727130600 | 40.0861 | -0.04 | -0.09 | 40.2 | 40.2 | 40.0861 | 226 |
1726871400 | 40.1237 | -0.01 | -0.03 | 40.2 | 40.2 | 40.07 | 687 |
1726785000 | 40.1375 | 0.11 | 0.28 | 40.17 | 40.17 | 40.1375 | 443 |
1726698600 | 40.024 | 0.09 | 0.23 | 39.84 | 40.2 | 39.84 | 1091 |
1726612200 | 39.9327 | 0.01 | 0.04 | 40.09 | 40.09 | 39.9327 | 4188 |
1726525800 | 39.9177 | -0.04 | -0.11 | 39.97 | 39.97 | 39.73 | 1556 |
1726266600 | 39.96 | 0.21 | 0.54 | 39.82 | 39.97 | 39.77 | 2580 |
1726180200 | 39.7451 | 0.01 | 0.02 | 39.8 | 39.86 | 39.7451 | 2407 |
1726093800 | 39.7362 | 0.06 | 0.16 | 39.77 | 39.77 | 39.7362 | 307 |
1726007400 | 39.6738 | -0.08 | -0.21 | 39.7498 | 39.7498 | 39.6738 | 403 |
1725921000 | 39.7576 | 0.05 | 0.13 | 39.87 | 39.87 | 39.68 | 865 |
1725661800 | 39.7068 | -0.05 | -0.12 | 39.82 | 39.9 | 39.7068 | 286 |
1725575400 | 39.7539 | 0.06 | 0.16 | 39.7 | 39.8391 | 39.7 | 379 |
1725489000 | 39.6923 | 0.09 | 0.23 | 39.43 | 39.6923 | 39.43 | 259 |
1725402600 | 39.6 | -0.33 | -0.83 | 39.625 | 39.72 | 39.6 | 1301 |
1725057000 | 39.9314 | -0.09 | -0.22 | 39.968 | 40 | 39.9314 | 422 |
1724970600 | 40.02 | 0.15 | 0.38 | 39.98 | 40.865 | 39.8 | 7774 |
1724884200 | 39.87 | -0.04 | -0.09 | 39.95 | 39.95 | 39.87 | 98 |
1724797800 | 39.9053 | 0.1 | 0.26 | 40 | 40 | 39.9053 | 70 |
1724711400 | 39.803 | -0.14 | -0.35 | 39.98 | 39.98 | 39.803 | 1567 |
1724452200 | 39.9425 | 0.25 | 0.62 | 39.8 | 40.02 | 39.8 | 3900 |
1724365800 | 39.6952 | -0.1 | -0.25 | 39.9 | 39.9 | 39.6952 | 120 |
1724279400 | 39.795 | 0.12 | 0.30 | 39.735 | 39.795 | 39.735 | 146 |
1724193000 | 39.6768 | -0.01 | -0.02 | 39.64 | 39.81 | 39.63 | 2567 |
1724106600 | 39.6858 | 0.02 | 0.05 | 39.76 | 39.76 | 38.44 | 1350 |
1723847400 | 39.6662 | 0.15 | 0.38 | 39.52 | 39.6662 | 39.52 | 111 |
1723761000 | 39.5147 | 0.01 | 0.03 | 39.57 | 39.61 | 39.5147 | 1006 |
1723674600 | 39.502 | 0.12 | 0.31 | 39.38 | 39.502 | 39.38 | 305 |
1723588200 | 39.3818 | 0.15 | 0.39 | 39.33 | 39.44 | 39.33 | 500 |
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