We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.04509299 | -0.175697454721 | 25.6651356 | 34.69496278 | 25.04032754 | 393.8619335 | CX |
| 4 | -10.65195064 | -29.3668742343 | 36.27199325 | 38.43463945 | 17.13434542 | 486.31480966 | CX |
| 12 | 8.39294501 | 48.7194372777 | 17.2270976 | 49.00970827 | 15.01921949 | 772.65125481 | CX |
| 26 | 13.48643971 | 111.14950622 | 12.1336029 | 49.00970827 | 10.740694 | 961.51752022 | CX |
| 52 | 14.11194687 | 122.626255367 | 11.50809574 | 49.00970827 | 6.91435212 | 937.92718989 | CX |
| 156 | -31.21948663 | -54.9256600951 | 56.83952924 | 118.294572 | 6.70076 | 11853.4038756 | CX |
| 260 | 13.31140774 | 108.146905653 | 12.30863487 | 118.294572 | 0.45928074 | 47998.8723637 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 26.66284951 | -0.94 | -3.40 | 27.64619532 | 27.79862567 | 26.36666089 | 315 |
| 1713916200 | 27.60008314 | -1.28 | -4.45 | 33.9656626 | 34.02446224 | 27.2746948 | 454 |
| 1713829800 | 28.88456372 | 1.53 | 5.58 | 34.57108367 | 34.69496278 | 27.55139763 | 329 |
| 1713743400 | 27.35811117 | -0.41 | -1.48 | 28.16293447 | 28.25611815 | 27.24175716 | 390 |
| 1713657000 | 27.76843427 | 0.35 | 1.28 | 27.09403613 | 27.96743645 | 26.40843966 | 331 |
| 1713570600 | 27.41729634 | 1.09 | 4.12 | 26.25708392 | 27.41729634 | 25.06052089 | 472 |
| 1713484200 | 26.33211585 | 0.71 | 2.76 | 25.6651356 | 26.6581224 | 25.04032754 | 462 |
| 1713397800 | 25.6251892 | -1.59 | -5.83 | 27.21883879 | 27.23410172 | 24.36034667 | 881 |
| 1713311400 | 27.21115425 | 0.35 | 1.31 | 26.85243643 | 27.46556503 | 26.0821887 | 384 |
| 1713225000 | 26.85990685 | -0.62 | -2.25 | 34.57108367 | 34.69496278 | 26.37223344 | 390 |
| 1713138600 | 27.47754291 | 0.35 | 1.29 | 26.96751773 | 27.58293956 | 25.76537884 | 618 |
| 1713052200 | 27.12889016 | -3.91 | -12.61 | 31.04145215 | 31.10251229 | 25.79041015 | 884 |
| 1712965800 | 31.04215682 | -2.8 | -8.29 | 33.95492087 | 34.6408114 | 30.25182614 | 519 |
| 1712879400 | 33.8466708 | -0.66 | -1.91 | 34.45519904 | 34.59565307 | 33.44537955 | 327 |
| 1712793000 | 34.50609258 | -0.06 | -0.18 | 34.57108367 | 34.69496278 | 32.96120609 | 771 |
| 1712706600 | 34.56998086 | -1.94 | -5.32 | 36.47494226 | 36.49775665 | 34.22836943 | 263 |
| 1712620200 | 36.51167795 | 0.84 | 2.35 | 17.21673271 | 37.04369517 | 17.13434542 | 388 |
| 1712533800 | 35.67504115 | -0.28 | -0.77 | 36.06278068 | 36.52761622 | 35.05972596 | 279 |
| 1712447400 | 35.9533524 | 1.67 | 4.86 | 34.14815298 | 36.36389309 | 34.14815298 | 348 |
| 1712361000 | 34.28747676 | -0.12 | -0.36 | 34.44063792 | 36.0849002 | 33.88979792 | 651 |
| 1712274600 | 34.4118048 | 1.87 | 5.74 | 32.36126188 | 34.79016725 | 32.27494413 | 473 |
| 1712188200 | 32.543802 | -0.66 | -1.98 | 33.35406206 | 33.4918995 | 32.16289779 | 320 |
| 1712101800 | 33.20222336 | -3.35 | -9.18 | 36.46777961 | 36.51490276 | 32.51919329 | 339 |
| 1712015400 | 36.5566137 | -1.84 | -4.80 | 17.21673271 | 37.10330929 | 17.13434542 | 699 |
| 1711929000 | 38.39811659 | 1.77 | 4.82 | 36.79631908 | 38.43463945 | 35.75284426 | 563 |
| 1711842600 | 36.63107635 | -1.5 | -3.94 | 38.12595128 | 38.12595128 | 36.35235072 | 451 |
| 1711756200 | 38.13216787 | 1.68 | 4.60 | 36.36313098 | 38.26641434 | 36.30273408 | 551 |
| 1711669800 | 36.45481907 | 0.34 | 0.93 | 36.27199325 | 36.57876063 | 34.77517597 | 750 |
| 1711583400 | 36.11880948 | 0.66 | 1.86 | 35.37599356 | 36.32809475 | 33.972375 | 519 |
| 1711497000 | 35.45886134 | 0.29 | 0.82 | 35.17089261 | 36.33971796 | 34.37692119 | 570 |
| 1711410600 | 35.17069405 | 0.3 | 0.87 | 17.21673271 | 35.79198396 | 17.13434542 | 905 |
| 1711324200 | 34.86665421 | 0.57 | 1.66 | 32.05772952 | 35.13967176 | 32.0388958 | 470 |
| 1711237800 | 34.29633201 | 3.11 | 9.99 | 31.55723106 | 34.66811498 | 29.85665812 | 561 |
| 1711151400 | 31.18176253 | -0.4 | -1.25 | 31.71368285 | 32.79542682 | 30.29564214 | 596 |
| 1711065000 | 31.5773424 | 0.14 | 0.43 | 31.41183228 | 33.56012298 | 30.86116399 | 483 |
| 1710978600 | 31.44182549 | 2.77 | 9.66 | 28.73919846 | 32.02125696 | 27.1531792 | 549 |
| 1710892200 | 28.67140992 | -3.86 | -11.86 | 33.36726652 | 33.36726652 | 27.76211451 | 560 |
| 1710805800 | 32.52862008 | -1.35 | -3.99 | 17.21673271 | 35.2728446 | 17.13434542 | 1041 |
| 1710719400 | 33.8787418 | 2.19 | 6.90 | 32.41969962 | 34.9143807 | 32.26770444 | 586 |
| 1710633000 | 31.69080241 | -2.36 | -6.93 | 33.90813132 | 36.94354272 | 31.63103035 | 878 |
| 1710546600 | 34.04872133 | -2.19 | -6.05 | 17.21673271 | 35.58746517 | 17.13434542 | 1424 |
| 1710460200 | 36.24201281 | -1.27 | -3.39 | 37.6917408 | 38.70331608 | 34.9629164 | 524 |
| 1710373800 | 37.51502172 | -0.74 | -1.93 | 38.02853543 | 38.7221632 | 37.01717945 | 563 |
| 1710287400 | 38.2516344 | -0.07 | -0.18 | 34.98438536 | 38.79452806 | 34.77558792 | 820 |
| 1710201000 | 38.319742 | 0.8 | 2.12 | 17.21673271 | 39.78253432 | 17.13434542 | 1393 |
| 1710114600 | 37.52330404 | -3.01 | -7.42 | 38.83940236 | 41.16588909 | 37.14931198 | 735 |
| 1710028200 | 40.53229146 | 2.31 | 6.05 | 41.60734256 | 49.00970827 | 36.74706352 | 887 |
| 1709941800 | 38.2192733 | 2.81 | 7.94 | 35.36259611 | 42.78296771 | 35.34605079 | 641 |
| 1709855400 | 35.40896359 | 4.87 | 15.95 | 30.61198018 | 36.20588642 | 29.6457098 | 1253 |
| 1709769000 | 30.53792796 | 3.11 | 11.33 | 27.15668355 | 31.22395558 | 27.15668355 | 1011 |
| 1709682600 | 27.42913769 | -2.09 | -7.09 | 33.80351928 | 33.83647672 | 24.16803296 | 889 |
| 1709596200 | 29.52139723 | 1.2 | 4.23 | 17.21673271 | 30.10484617 | 17.13434542 | 1262 |
| 1709509800 | 28.32443005 | 3.5 | 14.09 | 26.171741 | 31.57379443 | 26.13230413 | 890 |
| 1709423400 | 24.82621122 | 3.57 | 16.79 | 30.96995816 | 30.96995816 | 21.2084359 | 750 |
| 1709337000 | 21.25730532 | 0.62 | 3.02 | 30.42521212 | 30.66113916 | 20.64225789 | 655 |
| 1709250600 | 20.63446251 | 0.38 | 1.88 | 20.1645855 | 21.3345781 | 19.714761 | 1418 |
| 1709164200 | 20.25424912 | 1.43 | 7.62 | 18.85241947 | 21.12366562 | 18.62164096 | 1141 |
| 1709077800 | 18.82004097 | -0.96 | -4.87 | 26.91185984 | 26.9161428 | 18.65495608 | 1342 |
| 1708991400 | 19.78400494 | 1.22 | 6.55 | 17.21673271 | 25.3857696 | 17.13434542 | 1262 |
| 1708905000 | 18.56810972 | 0.36 | 1.95 | 25.57183972 | 25.57183972 | 18.18268962 | 695 |
| 1708818600 | 18.21309667 | 0.35 | 1.96 | 17.92116646 | 18.2783978 | 17.78633311 | 760 |
| 1708732200 | 17.86385305 | -0.54 | -2.94 | 18.468623 | 18.468623 | 17.56694187 | 890 |
| 1708645800 | 18.40458592 | 0.21 | 1.15 | 18.16536304 | 18.62626261 | 17.9919915 | 1085 |
| 1708559400 | 18.19598125 | -0.93 | -4.87 | 19.1636505 | 19.19940484 | 17.78107033 | 802 |
| 1708473000 | 19.1275385 | -0.06 | -0.33 | 19.20265618 | 19.3489553 | 18.84633268 | 702 |
| 1708386600 | 19.19056399 | 0.56 | 3.02 | 17.21673271 | 19.34022722 | 17.13434542 | 1222 |
| 1708300200 | 18.62803493 | -0.56 | -2.94 | 19.14590936 | 19.31667739 | 18.20552563 | 1312 |
| 1708213800 | 19.19218355 | 0.37 | 1.99 | 19.65895031 | 19.6968464 | 18.32855646 | 832 |
| 1708127400 | 18.81858528 | -1.17 | -5.86 | 19.99774985 | 20.08417326 | 18.48110706 | 1521 |
| 1708041000 | 19.989757 | -0.14 | -0.69 | 20.13765028 | 20.63750867 | 19.89412737 | 848 |
| 1707954600 | 20.12802472 | 0.61 | 3.14 | 19.51208081 | 20.52027587 | 19.21075364 | 1009 |
| 1707868200 | 19.51617364 | 0.11 | 0.57 | 24.74899016 | 24.75341756 | 19.01745142 | 1747 |
| 1707781800 | 19.40474625 | 0.41 | 2.14 | 17.21673271 | 23.67146148 | 17.13434542 | 1228 |
| 1707695400 | 18.99744018 | 0.32 | 1.72 | 18.68937945 | 19.75804954 | 18.42355458 | 902 |
| 1707609000 | 18.67699987 | -0.1 | -0.54 | 18.80028837 | 19.10179098 | 18.31574483 | 785 |
| 1707522600 | 18.77809683 | 0.74 | 4.11 | 18.0692322 | 19.48681033 | 18.0692322 | 947 |
| 1707436200 | 18.03679804 | 0.84 | 4.91 | 17.21673271 | 18.28220508 | 17.13434542 | 933 |
| 1707349800 | 17.19279762 | 0.08 | 0.45 | 17.1638708 | 17.19911421 | 16.68536827 | 849 |
| 1707263400 | 17.11584835 | 0.31 | 1.84 | 16.96641732 | 17.2113406 | 16.4807324 | 1603 |
| 1707177000 | 16.80710584 | -0.18 | -1.04 | 20.05095855 | 21.96161843 | 15.01921949 | 975 |
| 1707090600 | 16.98338625 | -0.4 | -2.28 | 17.37629653 | 17.41265408 | 16.86889285 | 727 |
| 1707004200 | 17.37954756 | 0.03 | 0.17 | 21.5120458 | 21.5120458 | 17.2526198 | 795 |
| 1706917800 | 17.35066485 | 0.25 | 1.45 | 17.04444741 | 17.45457335 | 16.8496174 | 760 |
| 1706831400 | 17.10335616 | -0.36 | -2.03 | 17.2270976 | 17.27600384 | 16.72543656 | 752 |
| 1706745000 | 17.45838225 | -0.75 | -4.09 | 18.25854232 | 18.29267742 | 17.18627014 | 748 |
| 1706658600 | 18.20356788 | 0.12 | 0.65 | 17.96046024 | 18.45268106 | 17.71644502 | 966 |
| 1706572200 | 18.08644941 | 0.52 | 2.94 | 20.05095855 | 21.96161843 | 15.01921949 | 993 |
| 1706485800 | 17.56991597 | -0.32 | -1.76 | 17.87959471 | 18.37277834 | 17.47861136 | 742 |
| 1706399400 | 17.88550206 | 1.08 | 6.44 | 20.70644112 | 20.7086768 | 17.2749465 | 939 |
| 1706313000 | 16.80317286 | 0.64 | 3.93 | 19.73785788 | 19.74534992 | 15.922636 | 680 |
| 1706226600 | 16.1679375 | -0.22 | -1.33 | 16.35910836 | 16.41344366 | 15.66991189 | 847 |
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
