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 | 0.56 | 1.52339499456 | 36.76 | 37.95 | 36.5 | 5176588 | 37.63545683 | CS |
| 4 | -0.38 | -1.00795755968 | 37.7 | 37.99 | 35.75 | 4864837 | 37.16328198 | CS |
| 12 | 2.62 | 7.55043227666 | 34.7 | 37.99 | 33.345 | 6483880 | 36.18896326 | CS |
| 26 | -1.84 | -4.6986721144 | 39.16 | 41.48 | 33.345 | 7251436 | 36.76313898 | CS |
| 52 | -6 | -13.8504155125 | 43.32 | 43.54 | 33.345 | 6514352 | 38.40779538 | CS |
| 156 | -7.58 | -16.8819599109 | 44.9 | 58.21 | 33.345 | 6673347 | 42.98269901 | CS |
| 260 | -11.47 | -23.5089157614 | 48.79 | 58.21 | 29.28 | 6388205 | 42.42622576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 37.32 | -0.34 | -0.90 | 37.42 | 37.6 | 37.26 | 5439451 |
| 1714084500 | 37.66 | -0.11 | -0.29 | 37.89 | 37.91 | 37.21 | 3823097 |
| 1713998100 | 37.77 | 0.21 | 0.56 | 36.85 | 37.895 | 36.8 | 5061218 |
| 1713911700 | 37.56 | -0.11 | -0.29 | 37.44 | 37.95 | 37.32 | 5699274 |
| 1713825300 | 37.67 | 0.12 | 0.32 | 37.61 | 37.945 | 37.215 | 5173937 |
| 1713566100 | 37.55 | 0.87 | 2.37 | 36.76 | 37.645 | 36.5 | 6125413 |
| 1713479700 | 36.68 | 0.26 | 0.71 | 36.62 | 36.745 | 36.285 | 4395541 |
| 1713393300 | 36.42 | 0.67 | 1.87 | 35.9 | 36.515 | 35.9 | 4716900 |
| 1713306900 | 35.75 | -0.52 | -1.43 | 35.929 | 36.22 | 35.75 | 4981702 |
| 1713220500 | 36.27 | -0.21 | -0.58 | 36.78 | 36.83 | 36.065 | 3752483 |
| 1712961300 | 36.48 | -0.32 | -0.87 | 36.8 | 36.96 | 36.19 | 4985002 |
| 1712874900 | 36.8 | -0.11 | -0.30 | 37.11 | 37.29 | 36.575 | 4699733 |
| 1712788500 | 36.91 | -0.96 | -2.53 | 37.21 | 37.21 | 36.625 | 5201547 |
| 1712702100 | 37.87 | 0.09 | 0.24 | 37.9 | 37.99 | 37.695 | 3782750 |
| 1712615700 | 37.78 | 0.44 | 1.18 | 37.35 | 37.81 | 37.24 | 5059141 |
| 1712356500 | 37.34 | 0.12 | 0.32 | 36.98 | 37.445 | 36.51 | 3873466 |
| 1712270100 | 37.22 | 0.01 | 0.03 | 37.56 | 37.65 | 36.95 | 4348596 |
| 1712183700 | 37.21 | -0.37 | -0.98 | 37.62 | 37.69 | 37.2 | 4792226 |
| 1712097300 | 37.58 | 0.35 | 0.94 | 37.38 | 37.68 | 37.25 | 7103271 |
| 1712010900 | 37.23 | -0.34 | -0.90 | 37.7 | 37.7 | 37.06 | 4856611 |
| 1711665300 | 37.57 | 0.26 | 0.70 | 37.23 | 37.7 | 37.18 | 6097658 |
| 1711578900 | 37.31 | 0.75 | 2.05 | 36.85 | 37.32 | 36.77 | 7986603 |
| 1711492500 | 36.56 | -0.29 | -0.79 | 36.77 | 36.955 | 36.52 | 5882968 |
| 1711406100 | 36.85 | 0.15 | 0.41 | 36.78 | 36.96 | 36.565 | 5381607 |
| 1711146900 | 36.7 | -0.33 | -0.89 | 37.28 | 37.28 | 36.68 | 5160940 |
| 1711060500 | 37.03 | 0.47 | 1.29 | 36.64 | 37.18 | 36.53 | 6612831 |
| 1710974100 | 36.56 | -0.25 | -0.68 | 36.63 | 37.125 | 36.345 | 5654496 |
| 1710887700 | 36.81 | 0.21 | 0.57 | 36.51 | 37 | 36.5 | 6947539 |
| 1710801300 | 36.6 | 0.12 | 0.33 | 36.54 | 36.98 | 36.38 | 7371139 |
| 1710542100 | 36.48 | -0.09 | -0.25 | 36.55 | 36.93 | 36.205 | 17151513 |
| 1710455700 | 36.57 | -0.42 | -1.14 | 36.95 | 37.08 | 36.37 | 9924888 |
| 1710369300 | 36.99 | -0.02 | -0.05 | 37.21 | 37.42 | 36.95 | 8787754 |
| 1710282900 | 37.01 | -0.18 | -0.48 | 37 | 37.11 | 36.775 | 11600224 |
| 1710196500 | 37.19 | 0.23 | 0.62 | 37.09 | 37.39 | 36.735 | 5064047 |
| 1709940900 | 36.96 | 0.13 | 0.35 | 37 | 37.08 | 36.53 | 6904778 |
| 1709854500 | 36.83 | 0.16 | 0.44 | 37 | 37.26 | 36.7 | 5658776 |
| 1709768100 | 36.67 | 0.4 | 1.10 | 36.32 | 36.725 | 36.32 | 5742307 |
| 1709681700 | 36.27 | 0.07 | 0.19 | 36.25 | 36.985 | 36.13 | 9773712 |
| 1709595300 | 36.2 | 0.71 | 2.00 | 35.25 | 36.285 | 35.25 | 5248713 |
| 1709336100 | 35.49 | -0.35 | -0.98 | 35.22 | 35.62 | 34.98 | 4947495 |
| 1709249700 | 35.84 | 0.04 | 0.11 | 35.94 | 36.28 | 35.62 | 11352960 |
| 1709163300 | 35.8 | -0.41 | -1.13 | 36.05 | 36.33 | 35.67 | 5618790 |
| 1709076900 | 36.21 | 0.58 | 1.63 | 35.88 | 36.4 | 35.73 | 6161285 |
| 1708990500 | 35.63 | -0.5 | -1.38 | 36.07 | 36.07 | 35.29 | 6997349 |
| 1708731300 | 36.13 | 0.1 | 0.28 | 35.88 | 36.41 | 35.86 | 4552309 |
| 1708644900 | 36.03 | -0.18 | -0.50 | 36.03 | 36.195 | 35.375 | 7518334 |
| 1708558500 | 36.21 | 1.48 | 4.26 | 35.67 | 36.455 | 35.5 | 12104118 |
| 1708472100 | 34.73 | -0.18 | -0.52 | 34.9 | 35.335 | 34.68 | 6693946 |
| 1708126500 | 34.91 | 0.05 | 0.14 | 34.76 | 35.14 | 34.43 | 7830957 |
| 1708040100 | 34.86 | 0.74 | 2.17 | 34.31 | 34.94 | 34.295 | 5052247 |
| 1707953700 | 34.12 | -0.07 | -0.20 | 34.25 | 34.49 | 34.04 | 6821611 |
| 1707867300 | 34.19 | -0.19 | -0.55 | 34.52 | 34.57 | 33.5 | 9011645 |
| 1707780900 | 34.38 | 0.54 | 1.60 | 33.79 | 34.5 | 33.58 | 7862482 |
| 1707521700 | 33.84 | 0.09 | 0.27 | 33.64 | 33.9 | 33.345 | 6519859 |
| 1707435300 | 33.75 | -0.35 | -1.03 | 33.98 | 33.98 | 33.53 | 6088442 |
| 1707348900 | 34.1 | 0.19 | 0.56 | 34.11 | 34.26 | 33.66 | 6946568 |
| 1707262500 | 33.91 | 0.29 | 0.86 | 33.62 | 34.15 | 33.46 | 6444644 |
| 1707176100 | 33.62 | -0.73 | -2.13 | 33.94 | 34.23 | 33.575 | 6336074 |
| 1706916900 | 34.35 | -0.67 | -1.91 | 34.7 | 34.7 | 33.94 | 5819522 |
| 1706830500 | 35.02 | 0.21 | 0.60 | 34.81 | 35.06 | 34.46 | 5598967 |
| 1706744100 | 34.81 | -0.24 | -0.68 | 35.225 | 35.3 | 34.525 | 13440554 |
| 1706657700 | 35.05 | -0.24 | -0.68 | 35.01 | 35.15 | 34.65 | 6399371 |
| 1706571300 | 35.29 | 0.28 | 0.80 | 34.97 | 35.3 | 34.66 | 5454518 |
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
