We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.99565168 | -2.83523484443 | 35.1170797 | 62.055474 | 34.97455713 | 0.0034 | CX |
| 4 | -3.73448066 | -9.86498750187 | 37.85590868 | 62.055474 | 33.61981671 | 0.0034 | CX |
| 12 | 11.52423271 | 50.9985091154 | 22.59719531 | 64.06127914 | 22.46940359 | 0.0034 | CX |
| 26 | 15.67005769 | 84.9262543093 | 18.45137033 | 64.06127914 | 18.13427857 | 0.0034 | CX |
| 52 | 17.6931373 | 107.699197692 | 16.42829072 | 64.06127914 | 13.48943263 | 0.0034 | CX |
| 156 | -11.0680405 | -24.4925219581 | 45.18946852 | 123.3018895 | 3.42461392 | 86.28378102 | CX |
| 260 | -85.02652398 | -71.362136363 | 119.147952 | 205.85608 | 1.1503992 | 82.65074616 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 34.49959006 | -0.37 | -1.07 | 34.87200361 | 35.02695331 | 34.258413 | 0 |
| 1714089000 | 34.8717873 | 0.15 | 0.44 | 34.75665524 | 35.29100537 | 33.95908045 | 0 |
| 1714002600 | 34.718076 | -1.18 | -3.29 | 35.91350263 | 36.27308348 | 34.37552972 | 0 |
| 1713916200 | 35.89889076 | -0.26 | -0.73 | 36.1244555 | 36.33783647 | 35.62034579 | 0 |
| 1713829800 | 36.16301312 | 1.02 | 2.90 | 35.1170797 | 62.055474 | 34.97455713 | 0 |
| 1713743400 | 35.1450867 | 0.04 | 0.12 | 35.0317284 | 35.52300539 | 34.75823973 | 0 |
| 1713657000 | 35.10365754 | 0.47 | 1.35 | 34.51541869 | 35.39180135 | 34.20662249 | 0 |
| 1713570600 | 34.63658586 | 0.29 | 0.84 | 34.27665891 | 35.41919727 | 32.23156956 | 0 |
| 1713484200 | 34.34725774 | 1.18 | 3.57 | 33.14061533 | 34.68100012 | 32.9052895 | 0 |
| 1713397800 | 33.16285761 | -1.3 | -3.76 | 34.52553668 | 34.85753234 | 32.37446526 | 0 |
| 1713311400 | 34.45876117 | 0.15 | 0.44 | 34.29838745 | 34.76253893 | 33.37907227 | 0 |
| 1713225000 | 34.30645048 | -1.27 | -3.58 | 34.78287225 | 61.74613261 | 33.61981671 | 0 |
| 1713138600 | 35.57886797 | 0.71 | 2.03 | 34.78287225 | 35.60930307 | 33.61981671 | 0 |
| 1713052200 | 34.87263633 | -1.43 | -3.94 | 36.28403968 | 36.74321057 | 33.31311333 | 0 |
| 1712965800 | 36.30202062 | -1.59 | -4.20 | 37.85946702 | 38.50109708 | 35.70662184 | 0 |
| 1712879400 | 37.89269254 | -0.26 | -0.69 | 38.15708529 | 38.53486338 | 37.62119394 | 0 |
| 1712793000 | 38.15587935 | 0.75 | 1.99 | 37.37598806 | 38.44348238 | 36.52555744 | 0 |
| 1712706600 | 37.40987334 | -1.37 | -3.53 | 38.72326032 | 38.79898574 | 36.92387435 | 0 |
| 1712620200 | 38.77909044 | 1.23 | 3.28 | 37.26244049 | 39.30478268 | 37.26183481 | 0 |
| 1712533800 | 37.54889165 | 0.26 | 0.69 | 37.26244049 | 37.99225554 | 37.26183481 | 0 |
| 1712447400 | 37.28980936 | 0.52 | 1.42 | 36.65073178 | 37.63431326 | 36.50283927 | 0 |
| 1712361000 | 36.76848122 | -0.25 | -0.68 | 37.05636004 | 37.1597031 | 35.69995402 | 0 |
| 1712274600 | 37.01920846 | 1.25 | 3.50 | 35.72986997 | 37.47731942 | 35.212549 | 0 |
| 1712188200 | 35.76741091 | 0.36 | 1.02 | 35.41966774 | 36.19508678 | 34.93222488 | 0 |
| 1712101800 | 35.40506668 | -2.38 | -6.30 | 37.67110793 | 37.67110793 | 34.92580582 | 0 |
| 1712015400 | 37.78609398 | -0.76 | -1.96 | 37.85590868 | 38.77131403 | 36.88974032 | 0 |
| 1711929000 | 38.54112021 | 0.87 | 2.31 | 37.70959525 | 38.56857561 | 37.70349525 | 0 |
| 1711842600 | 37.6727519 | -0.13 | -0.34 | 37.77561367 | 38.04134755 | 37.63720644 | 0 |
| 1711756200 | 37.79972705 | -0.47 | -1.22 | 38.27033544 | 38.35733071 | 37.37020713 | 0 |
| 1711669800 | 38.26618225 | 0.83 | 2.21 | 37.58551868 | 38.7249097 | 37.28758676 | 0 |
| 1711583400 | 37.43968654 | -0.41 | -1.10 | 37.85590868 | 38.77131403 | 36.9785418 | 0 |
| 1711497000 | 37.85444858 | 0.04 | 0.10 | 37.73606643 | 38.69363639 | 37.53883855 | 0 |
| 1711410600 | 37.81556109 | 1.4 | 3.85 | 33.60581591 | 38.50482305 | 32.90672798 | 0 |
| 1711324200 | 36.41397289 | 1.61 | 4.63 | 34.65371777 | 36.54192144 | 34.52428207 | 0 |
| 1711237800 | 34.80150753 | 0.5 | 1.45 | 34.46429876 | 35.62496946 | 34.09046836 | 0 |
| 1711151400 | 34.30488763 | -1.1 | -3.11 | 35.42227971 | 36.03438319 | 33.696283 | 0 |
| 1711065000 | 35.40635915 | -1.27 | -3.47 | 36.73465543 | 36.88036319 | 34.95628418 | 0 |
| 1710978600 | 36.67787353 | 3.04 | 9.04 | 33.60581591 | 36.83208236 | 32.90672798 | 0 |
| 1710892200 | 33.63737043 | -3.01 | -8.22 | 36.61687355 | 36.83674929 | 33.28392744 | 0 |
| 1710805800 | 36.65160244 | -0.32 | -0.86 | 39.5048118 | 64.06127914 | 35.71396563 | 0 |
| 1710719400 | 36.97034899 | 1.7 | 4.82 | 35.49706418 | 37.21962693 | 34.92548135 | 0 |
| 1710633000 | 35.27192665 | -2.38 | -6.33 | 37.61687311 | 37.8546 | 35.16275398 | 0 |
| 1710546600 | 37.65431131 | -0.99 | -2.57 | 39.5048118 | 39.90077091 | 35.71396563 | 0 |
| 1710460200 | 38.64845963 | -0.89 | -2.26 | 39.5048118 | 39.90077091 | 37.11133033 | 0 |
| 1710373800 | 39.54189849 | 0.89 | 2.30 | 38.61246531 | 39.85959592 | 38.57778509 | 0 |
| 1710287400 | 38.6512825 | -0.37 | -0.95 | 39.11227041 | 39.46134931 | 37.44303938 | 0 |
| 1710201000 | 39.02135988 | 1.68 | 4.51 | 36.22500273 | 39.42250508 | 36.15847597 | 0 |
| 1710114600 | 37.3370465 | 0.29 | 0.77 | 37.03620517 | 37.85059822 | 36.92754625 | 0 |
| 1710028200 | 37.05191483 | 0.11 | 0.30 | 36.94234199 | 37.14225213 | 36.8027829 | 0 |
| 1709941800 | 36.94132532 | 0.66 | 1.83 | 36.22500273 | 37.87398696 | 35.94992957 | 0 |
| 1709855400 | 36.27829119 | 0.54 | 1.51 | 35.68138904 | 36.8081907 | 35.55326203 | 0 |
| 1709769000 | 35.73966349 | 0.94 | 2.69 | 34.46442314 | 36.556728 | 33.98549214 | 0 |
| 1709682600 | 34.80248635 | -1.87 | -5.09 | 36.93724784 | 37.34601804 | 32.82030593 | 0 |
| 1709596200 | 36.66769064 | 2.6 | 7.65 | 33.09487615 | 37.03337149 | 32.88586468 | 0 |
| 1709509800 | 34.06340232 | 0.52 | 1.55 | 33.52821398 | 34.20502719 | 33.24810617 | 0 |
| 1709423400 | 33.54438331 | -0.28 | -0.82 | 33.78644184 | 33.78644184 | 33.33241377 | 0 |
| 1709337000 | 33.82184671 | 0.59 | 1.78 | 33.09487615 | 34.150257 | 32.88586468 | 0 |
| 1709250600 | 33.23010901 | -0.56 | -1.66 | 33.69765117 | 34.42475692 | 32.72595604 | 0 |
| 1709164200 | 33.79253643 | 2.97 | 9.63 | 30.84629128 | 34.60904934 | 30.68476571 | 0 |
| 1709077800 | 30.82310805 | 1.34 | 4.54 | 29.54021024 | 31.14374191 | 29.48073526 | 0 |
| 1708991400 | 29.48565636 | 1.49 | 5.33 | 28.01574061 | 48.46551239 | 27.48269376 | 0 |
| 1708905000 | 27.9932712 | 0.11 | 0.40 | 27.88572628 | 28.0962249 | 27.73467561 | 0 |
| 1708818600 | 27.88113506 | 0.37 | 1.35 | 27.44468234 | 27.95323185 | 27.3553563 | 0 |
| 1708732200 | 27.50952727 | -0.23 | -0.84 | 27.74199777 | 27.84655758 | 27.33057235 | 0 |
| 1708645800 | 27.74367419 | -0.35 | -1.25 | 28.00550364 | 28.13467435 | 27.5468519 | 0 |
| 1708559400 | 28.09620326 | -0.19 | -0.68 | 28.26071936 | 28.32979318 | 27.4094343 | 0 |
| 1708473000 | 28.28982954 | 0.3 | 1.06 | 28.01574061 | 28.63934106 | 27.48269376 | 0 |
| 1708386600 | 27.99311437 | -0.2 | -0.72 | 28.091996 | 49.1388564 | 27.93350419 | 0 |
| 1708300200 | 28.19679916 | 0.22 | 0.77 | 27.92831811 | 28.33630418 | 27.70364565 | 0 |
| 1708213800 | 27.98154168 | -0.26 | -0.93 | 28.20884774 | 28.23311794 | 27.40454564 | 0 |
| 1708127400 | 28.24306289 | 0.14 | 0.50 | 28.091996 | 28.40371781 | 27.93350419 | 0 |
| 1708041000 | 28.10197339 | 0.05 | 0.17 | 28.03234796 | 28.58386244 | 27.77510973 | 0 |
| 1707954600 | 28.05558528 | 1.19 | 4.44 | 26.89802946 | 28.15207125 | 26.64847031 | 0 |
| 1707868200 | 26.86405767 | -0.19 | -0.71 | 27.02231693 | 27.24529134 | 26.17265421 | 0 |
| 1707781800 | 27.05500168 | 0.99 | 3.82 | 24.53767078 | 27.21690039 | 24.47731432 | 0 |
| 1707695400 | 26.06025309 | 0.2 | 0.77 | 25.79522222 | 26.26010915 | 25.73906762 | 0 |
| 1707609000 | 25.86146236 | 0.35 | 1.39 | 25.54134223 | 26.04796657 | 25.36506418 | 0 |
| 1707522600 | 25.50658089 | 0.97 | 3.97 | 24.53767078 | 26.06869466 | 24.47731432 | 0 |
| 1707436200 | 24.5324198 | 0.58 | 2.44 | 24.02028492 | 24.66534893 | 23.9924023 | 0 |
| 1707349800 | 23.94923724 | 0.63 | 2.69 | 23.31225789 | 24.00000026 | 23.12821423 | 0 |
| 1707263400 | 23.3215539 | 0.26 | 1.12 | 23.06684652 | 23.44221814 | 22.99469024 | 0 |
| 1707177000 | 23.06421292 | 0.06 | 0.25 | 22.59719531 | 23.51407698 | 22.46940359 | 0 |
| 1707090600 | 23.00780956 | -0.23 | -0.98 | 23.2405072 | 23.30369193 | 22.91324877 | 0 |
| 1707004200 | 23.23540223 | -0.11 | -0.46 | 23.35260008 | 23.44363498 | 23.21965472 | 0 |
| 1706917800 | 23.34321213 | 0.07 | 0.29 | 23.29371454 | 23.48604295 | 23.02854848 | 0 |
| 1706831400 | 23.27477102 | 0.23 | 1.00 | 23.0291163 | 23.39728473 | 22.64300478 | 0 |
| 1706745000 | 23.04478269 | -0.11 | -0.49 | 23.25823937 | 23.65165682 | 22.88942201 | 0 |
| 1706658600 | 23.15756777 | -0.23 | -0.96 | 23.35157259 | 23.6707788 | 23.0967138 | 0 |
| 1706572200 | 23.38285672 | 0.64 | 2.84 | 22.59719531 | 23.4130701 | 22.46940359 | 0 |
| 1706485800 | 22.73795494 | -0.05 | -0.20 | 22.78307221 | 23.14140926 | 22.50592787 | 0 |
| 1706399400 | 22.78423489 | 0.14 | 0.61 | 22.59719531 | 22.81525944 | 22.39833428 | 0 |
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
