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 | |
|---|---|---|---|---|---|---|---|
| 1 | -2.5536116 | -5.43134427936 | 47.01619836 | 49.80939415 | 19.04204353 | 33.8136 | CX |
| 4 | 17.69941279 | 66.133459394 | 26.76317397 | 52.75861899 | 19.04204353 | 81.25005 | CX |
| 12 | 30.42035483 | 216.634755655 | 14.04223193 | 52.75861899 | 13.7492416 | 59.73007024 | CX |
| 26 | 29.34566024 | 194.12451467 | 15.11692652 | 52.75861899 | 12.27589053 | 110.35780703 | CX |
| 52 | 30.54371933 | 219.44112539 | 13.91886743 | 52.75861899 | 9.23790622 | 97.166725 | CX |
| 156 | 11.24616546 | 33.8572459641 | 33.2164213 | 80.57836556 | 6.4031058 | 167.96159625 | CX |
| 260 | 11.24616546 | 33.8572459641 | 33.2164213 | 80.57836556 | 6.4031058 | 167.96159625 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 44.564776 | -1.26 | -2.75 | 45.94880946 | 46.82399194 | 43.0445224 | 108 |
| 1713916200 | 45.82558691 | -0.32 | -0.69 | 46.4739812 | 46.5985028 | 45.07593552 | 8 |
| 1713829800 | 46.14321915 | 1.23 | 2.73 | 19.15119676 | 49.80939415 | 19.04204353 | 73 |
| 1713743400 | 44.91641172 | -0.93 | -2.03 | 45.73770901 | 46.5315841 | 44.0026135 | 7 |
| 1713657000 | 45.84919442 | 1.2 | 2.68 | 44.37524747 | 47.13285528 | 44.01817462 | 7 |
| 1713570600 | 44.65341114 | -1.46 | -3.17 | 45.983835 | 47.11340161 | 44.02854607 | 10 |
| 1713484200 | 46.11498232 | -1.09 | -2.32 | 47.01619836 | 47.26361808 | 44.62869557 | 20 |
| 1713397800 | 47.2096513 | 1.69 | 3.71 | 45.60538583 | 50.62628204 | 44.44154409 | 99 |
| 1713311400 | 45.51935301 | -1.89 | -3.99 | 47.4538278 | 47.5133853 | 43.26935939 | 16 |
| 1713225000 | 47.41051758 | 3.14 | 7.08 | 19.15119676 | 51.48456706 | 19.04204353 | 177 |
| 1713138600 | 44.27449879 | 5.9 | 15.38 | 37.54475461 | 46.91300403 | 34.73260534 | 231 |
| 1713052200 | 38.37256752 | -8.33 | -17.84 | 46.8778221 | 48.518687 | 33.87767082 | 271 |
| 1712965800 | 46.70413812 | 8.19 | 21.28 | 38.5468688 | 52.75861899 | 38.2874408 | 100 |
| 1712879400 | 38.51066736 | -1.47 | -3.68 | 39.90706244 | 41.28453275 | 38.41115467 | 31 |
| 1712793000 | 39.98267564 | -1.11 | -2.69 | 41.05262418 | 45.5492951 | 38.22479606 | 101 |
| 1712706600 | 41.08840305 | 4.54 | 12.41 | 36.56208532 | 42.484162 | 34.32179932 | 295 |
| 1712620200 | 36.55151828 | 0.29 | 0.80 | 19.15119676 | 42.3628324 | 19.04204353 | 252 |
| 1712533800 | 36.26030492 | 9.03 | 33.18 | 27.18046026 | 41.9935129 | 27.18046026 | 161 |
| 1712447400 | 27.22660663 | -0.09 | -0.34 | 27.2226304 | 27.80027325 | 26.94174106 | 7 |
| 1712361000 | 27.3196974 | -0.2 | -0.72 | 27.54736523 | 27.95749315 | 26.06840077 | 18 |
| 1712274600 | 27.51799076 | 1.46 | 5.61 | 25.9591126 | 28.1202879 | 25.6913808 | 8 |
| 1712188200 | 26.05570073 | 0.09 | 0.34 | 26.4875664 | 27.96584418 | 25.54118646 | 15 |
| 1712101800 | 25.96738516 | -1.21 | -4.45 | 27.12588846 | 27.12588846 | 24.93984 | 31 |
| 1712015400 | 27.17651662 | -2.76 | -9.22 | 19.15119676 | 28.25420228 | 19.04204353 | 10 |
| 1711929000 | 29.93527033 | 2.58 | 9.42 | 27.35826621 | 31.03014564 | 27.2990629 | 115 |
| 1711842600 | 27.35798253 | -0.28 | -1.02 | 27.70038171 | 28.99523224 | 27.34899798 | 20 |
| 1711756200 | 27.64009593 | -0.29 | -1.03 | 27.9644274 | 28.21378413 | 27.03239056 | 47 |
| 1711669800 | 27.9273393 | 0.99 | 3.66 | 26.76317397 | 28.06662429 | 25.48530306 | 24 |
| 1711583400 | 26.94111271 | 0.29 | 1.09 | 26.61961105 | 28.65263169 | 26.47293494 | 200 |
| 1711497000 | 26.65178972 | 1.05 | 4.09 | 25.30557695 | 27.58077375 | 25.26816965 | 58 |
| 1711410600 | 25.6049958 | 2.04 | 8.66 | 19.15119676 | 26.32458096 | 19.04204353 | 28 |
| 1711324200 | 23.5646584 | 0.7 | 3.06 | 22.76208 | 24.27037251 | 22.66467795 | 14 |
| 1711237800 | 22.864128 | -1.65 | -6.73 | 24.59295472 | 25.52832826 | 22.53928426 | 40 |
| 1711151400 | 24.51417119 | 4.14 | 20.32 | 20.45794938 | 26.91165615 | 19.65888602 | 391 |
| 1711065000 | 20.37351155 | -1.14 | -5.28 | 21.47761257 | 21.62643153 | 19.947302 | 8 |
| 1710978600 | 21.50991197 | 1.15 | 5.67 | 20.73609406 | 21.7657776 | 20.0641815 | 19 |
| 1710892200 | 20.35531256 | -3.22 | -13.65 | 23.1603899 | 26.22853646 | 20.24805229 | 415 |
| 1710805800 | 23.57353292 | 3.88 | 19.71 | 19.15119676 | 25.9186779 | 19.04204353 | 195 |
| 1710719400 | 19.69252444 | 1.96 | 11.05 | 17.66424137 | 19.971516 | 17.1649809 | 38 |
| 1710633000 | 17.73270018 | -0.68 | -3.71 | 18.39958388 | 18.87281592 | 17.15315785 | 25 |
| 1710546600 | 18.4157585 | -0.99 | -5.12 | 19.15119676 | 19.92892389 | 17.69541232 | 24 |
| 1710460200 | 19.40897441 | -0.3 | -1.53 | 19.15119676 | 19.92892389 | 18.62912748 | 21 |
| 1710373800 | 19.70957997 | 1.84 | 10.27 | 17.90781741 | 19.70957997 | 17.53043437 | 42 |
| 1710287400 | 17.87383953 | -0.12 | -0.65 | 18.15061881 | 18.73884636 | 17.35665201 | 58 |
| 1710201000 | 17.99028155 | -0.31 | -1.71 | 15.24038234 | 18.96485793 | 15.06000598 | 75 |
| 1710114600 | 18.3035385 | 1.12 | 6.52 | 17.18355907 | 19.07753198 | 16.7802488 | 46 |
| 1710028200 | 17.18324603 | -0.49 | -2.76 | 17.70520179 | 17.83500075 | 16.40745261 | 33 |
| 1709941800 | 17.6714041 | 1.27 | 7.74 | 16.3941094 | 17.71110009 | 16.0010528 | 29 |
| 1709855400 | 16.40146064 | 0.22 | 1.34 | 16.17114114 | 16.85384686 | 16.00175515 | 21 |
| 1709769000 | 16.18442546 | 0.06 | 0.40 | 15.93898546 | 16.64104947 | 15.47984673 | 82 |
| 1709682600 | 16.1194746 | -0.47 | -2.86 | 17.01672604 | 17.0220633 | 13.7492416 | 80 |
| 1709596200 | 16.59441532 | -0.62 | -3.61 | 15.24038234 | 17.0680222 | 15.06000598 | 71 |
| 1709509800 | 17.21503 | 0.39 | 2.34 | 16.78169 | 17.26930919 | 16.30267473 | 55 |
| 1709423400 | 16.82108435 | 0.75 | 4.64 | 16.03496174 | 16.9682983 | 15.78528849 | 11 |
| 1709337000 | 16.07590352 | 0.69 | 4.47 | 15.32387666 | 16.2269226 | 15.31793738 | 66 |
| 1709250600 | 15.38767375 | -0.09 | -0.56 | 15.24038234 | 16.4252385 | 15.06000598 | 26 |
| 1709164200 | 15.47449075 | 0.12 | 0.75 | 15.3676668 | 16.04655 | 14.72534037 | 191 |
| 1709077800 | 15.35883047 | 0.45 | 3.01 | 14.93603221 | 15.8091324 | 14.80295159 | 26 |
| 1708991400 | 14.90945957 | -0.04 | -0.26 | 14.41820337 | 16.70072681 | 14.34278113 | 7 |
| 1708905000 | 14.94847187 | 0.02 | 0.13 | 14.93104882 | 15.01959063 | 14.62094793 | 1 |
| 1708818600 | 14.92914588 | 0.39 | 2.71 | 14.50645455 | 15.0711576 | 14.49457743 | 7 |
| 1708732200 | 14.53549164 | -0.41 | -2.76 | 14.96214469 | 15.01767135 | 14.44697307 | 10 |
| 1708645800 | 14.94775017 | -0.05 | -0.32 | 14.9654249 | 15.20822236 | 14.38148283 | 29 |
| 1708559400 | 14.99626072 | 0.15 | 1.01 | 14.8478345 | 15.29545616 | 14.45246557 | 28 |
| 1708473000 | 14.84574826 | -0.73 | -4.69 | 15.77592088 | 15.7818252 | 14.65503048 | 6 |
| 1708386600 | 15.57682948 | 0.01 | 0.07 | 14.41820337 | 16.70072681 | 14.34278113 | 3 |
| 1708300200 | 15.56645524 | 0.07 | 0.44 | 15.470238 | 15.65432542 | 15.06828117 | 2 |
| 1708213800 | 15.49831612 | 0.3 | 2.00 | 15.18680441 | 15.49831612 | 14.88298656 | 6 |
| 1708127400 | 15.19471654 | -0.54 | -3.42 | 15.7175358 | 15.96948996 | 14.94635094 | 6 |
| 1708041000 | 15.73203302 | 0.13 | 0.80 | 15.74891058 | 16.02960863 | 15.224692 | 9 |
| 1707954600 | 15.60670955 | 0.12 | 0.78 | 15.48193141 | 15.91663627 | 15.16999733 | 24 |
| 1707868200 | 15.4859258 | 0.24 | 1.57 | 15.21607343 | 15.607309 | 15.06902904 | 7 |
| 1707781800 | 15.24614742 | 0.12 | 0.81 | 14.41820337 | 16.70072681 | 14.34278113 | 5 |
| 1707695400 | 15.12409582 | 0.31 | 2.06 | 14.79308032 | 15.36736463 | 14.50833729 | 2 |
| 1707609000 | 14.81909313 | -0.15 | -1.00 | 14.99696524 | 15.25277028 | 14.4909177 | 10 |
| 1707522600 | 14.96879925 | 0.34 | 2.36 | 14.6511705 | 15.34724136 | 14.60195356 | 44 |
| 1707436200 | 14.624262 | 0 | 0.01 | 14.6409628 | 14.99966484 | 14.462253 | 15 |
| 1707349800 | 14.62276052 | -0.05 | -0.36 | 14.68353843 | 14.93606029 | 14.21532609 | 13 |
| 1707263400 | 14.67558239 | -0.08 | -0.52 | 14.75824303 | 14.99728598 | 14.38241473 | 9 |
| 1707177000 | 14.75168216 | -0.11 | -0.71 | 14.41820337 | 16.70072681 | 14.34278113 | 11 |
| 1707090600 | 14.85728732 | 0.45 | 3.12 | 14.41820337 | 16.70072681 | 14.34278113 | 35 |
| 1707004200 | 14.40730414 | -0.48 | -3.21 | 14.89931941 | 15.03268021 | 14.3513426 | 6 |
| 1706917800 | 14.88462846 | 0.67 | 4.69 | 14.22890274 | 15.09977722 | 14.08767216 | 23 |
| 1706831400 | 14.21744665 | 0.11 | 0.78 | 14.04223193 | 14.33142522 | 13.87751877 | 8 |
| 1706745000 | 14.10766641 | -0.33 | -2.26 | 14.53249692 | 14.6274112 | 13.97466926 | 7 |
| 1706658600 | 14.43448097 | -0.26 | -1.77 | 14.6950812 | 14.92576022 | 14.43448097 | 6 |
| 1706572200 | 14.6938601 | 0.13 | 0.92 | 16.95362381 | 16.9894202 | 14.55456009 | 5 |
| 1706485800 | 14.55981474 | -0.22 | -1.48 | 14.77322126 | 15.12314549 | 14.48096098 | 12 |
| 1706399400 | 14.77856448 | -0.05 | -0.36 | 14.8197609 | 15.30005478 | 14.30080344 | 11 |
| 1706313000 | 14.83267338 | 0.33 | 2.27 | 14.5167308 | 14.88792419 | 14.13253312 | 8 |
| 1706226600 | 14.50381351 | 0.1 | 0.66 | 14.39610819 | 14.59311549 | 13.9599535 | 10 |
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
