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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 2.40856378234 | 44.84 | 47.9499 | 44.84 | 6822 | 46.51693316 | CS |
| 4 | -2.52 | -5.20231213873 | 48.44 | 48.44 | 44 | 4899 | 46.52789921 | CS |
| 12 | -2.42 | -5.00620604055 | 48.34 | 51.5184 | 43.92 | 5375 | 47.45842909 | CS |
| 26 | 1.58 | 3.56337392873 | 44.34 | 60.85 | 43.4 | 7657 | 51.75247054 | CS |
| 52 | 2.56 | 5.90405904059 | 43.36 | 60.85 | 35.51 | 10886 | 48.92327609 | CS |
| 156 | -10.08 | -18 | 56 | 60.85 | 34.1968 | 8744 | 46.20198779 | CS |
| 260 | -13.58 | -22.8235294118 | 59.5 | 70.97 | 30.5 | 7344 | 48.40582346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 45.92 | 0.39 | 0.86 | 46.04 | 46.3 | 45.6 | 4493 |
| 1714084500 | 45.53 | -1.34 | -2.86 | 46.82 | 47.15 | 45.5 | 6075 |
| 1713998100 | 46.87 | -0.36 | -0.76 | 46.47 | 47.1 | 46.1 | 5737 |
| 1713911700 | 47.23 | 1.23 | 2.67 | 45.56 | 47.23 | 45.56 | 9439 |
| 1713825300 | 46 | -0.98 | -2.09 | 46.33 | 46.99 | 44.98 | 8893 |
| 1713566100 | 46.98 | 1.25 | 2.73 | 44.84 | 47.9499 | 44.84 | 3966 |
| 1713479700 | 45.73 | 0.53 | 1.17 | 45.11 | 46.1999 | 44.88 | 8287 |
| 1713393300 | 45.2 | -0.31 | -0.68 | 45.55 | 46.1 | 45 | 3676 |
| 1713306900 | 45.51 | 0.04 | 0.09 | 45.47 | 45.51 | 45.02 | 1787 |
| 1713220500 | 45.47 | -0.27 | -0.59 | 46.19 | 46.19 | 45.2 | 2356 |
| 1712961300 | 45.74 | -0.69 | -1.49 | 46.26 | 46.26 | 44 | 2268 |
| 1712874900 | 46.43 | -0.27 | -0.58 | 46.76 | 46.96 | 45.73 | 6044 |
| 1712788500 | 46.7 | -1.11 | -2.32 | 46.81 | 47.2 | 46.7 | 6850 |
| 1712702100 | 47.81 | 0.73 | 1.55 | 47.58 | 47.91 | 44.5642 | 4412 |
| 1712615700 | 47.08 | 0.05 | 0.11 | 47.25 | 47.47 | 47 | 1971 |
| 1712356500 | 47.03 | -0.18 | -0.38 | 46.93 | 47.03 | 45.75 | 2007 |
| 1712270100 | 47.21 | 0 | 0.00 | 47.9 | 47.99 | 46.4 | 7212 |
| 1712183700 | 47.21 | 0.78 | 1.68 | 45.96 | 47.5 | 45.96 | 4860 |
| 1712097300 | 46.43 | -0.59 | -1.25 | 46.85 | 47.82 | 46.3 | 3687 |
| 1712010900 | 47.02 | -1.41 | -2.91 | 48.44 | 48.44 | 47.01 | 3562 |
| 1711665300 | 48.43 | 0.13 | 0.27 | 48.07 | 48.43 | 47.05 | 3618 |
| 1711578900 | 48.3 | 1.98 | 4.27 | 46.7 | 48.3 | 45.25 | 6455 |
| 1711492500 | 46.32 | -0.75 | -1.59 | 47.3 | 47.3 | 46.03 | 3459 |
| 1711406100 | 47.07 | 0.02 | 0.04 | 47.64 | 47.64 | 45.9 | 2816 |
| 1711146900 | 47.05 | -1.38 | -2.85 | 48.46 | 48.5 | 47 | 2858 |
| 1711060500 | 48.43 | 0.01 | 0.02 | 48.5 | 48.5 | 48.41 | 4284 |
| 1710974100 | 48.42 | 1.33 | 2.82 | 46.83 | 48.42 | 45.5 | 3529 |
| 1710887700 | 47.09 | -0.06 | -0.13 | 47.42 | 47.42 | 46.4482 | 4141 |
| 1710801300 | 47.15 | -0.56 | -1.17 | 47.36 | 47.94 | 47.15 | 2484 |
| 1710542100 | 47.71 | 2.38 | 5.25 | 44.65 | 48.45 | 44.65 | 25193 |
| 1710455700 | 45.33 | -3.13 | -6.46 | 47.98 | 47.98 | 45.33 | 13072 |
| 1710369300 | 48.46 | 0.2 | 0.41 | 47.87 | 48.46 | 47.58 | 4565 |
| 1710282900 | 48.26 | -2.74 | -5.37 | 50.53 | 50.53 | 48.26 | 3878 |
| 1710196500 | 51 | 0.07 | 0.14 | 50.95 | 51.4057 | 50.558 | 2133 |
| 1709940900 | 50.93 | 1.14 | 2.29 | 50.64 | 51.5184 | 49.7 | 4424 |
| 1709854500 | 49.79 | -1 | -1.97 | 50.79 | 50.79 | 48.7 | 4628 |
| 1709768100 | 50.79 | 1.06 | 2.13 | 50.36 | 50.79 | 48.8 | 6295 |
| 1709681700 | 49.73 | 0.18 | 0.36 | 49.6 | 50.2 | 48.7341 | 4705 |
| 1709595300 | 49.55 | 0.43 | 0.88 | 49.12 | 50.3 | 49.1171 | 3215 |
| 1709336100 | 49.12 | -0.82 | -1.64 | 50.3 | 50.3 | 49.055 | 4025 |
| 1709249700 | 49.94 | 1.51 | 3.12 | 49.33 | 50.11 | 48.5 | 4616 |
| 1709163300 | 48.43 | 0.63 | 1.32 | 47.29 | 49.21 | 47.29 | 4146 |
| 1709076900 | 47.8 | -0.19 | -0.40 | 47.54 | 49 | 47.54 | 1968 |
| 1708990500 | 47.99 | 0.21 | 0.44 | 47.1 | 48.5 | 47 | 1721 |
| 1708731300 | 47.78 | 1.38 | 2.97 | 46.16 | 47.8916 | 46.16 | 4943 |
| 1708644900 | 46.4 | -0.23 | -0.49 | 46.5 | 46.96 | 45.5 | 9866 |
| 1708558500 | 46.63 | -0.33 | -0.70 | 47.13 | 47.13 | 46 | 3091 |
| 1708472100 | 46.96 | -2.51 | -5.07 | 48.8 | 48.8 | 43.92 | 3961 |
| 1708126500 | 49.47 | -1.53 | -3.00 | 50.58 | 50.58 | 48.55 | 9762 |
| 1708040100 | 51 | 3.5 | 7.37 | 47.66 | 51 | 46.9 | 6488 |
| 1707953700 | 47.5 | 2.56 | 5.70 | 45.85 | 47.5 | 45.01 | 8871 |
| 1707867300 | 44.94 | -4.32 | -8.77 | 47.89 | 48.5 | 44.2 | 10343 |
| 1707780900 | 49.26 | 2.04 | 4.32 | 47.74 | 50.3 | 47 | 6479 |
| 1707521700 | 47.22 | 0.87 | 1.88 | 46.35 | 47.4 | 45.95 | 4467 |
| 1707435300 | 46.35 | 0.34 | 0.74 | 46.01 | 46.705 | 46.01 | 11003 |
| 1707348900 | 46.01 | -1.27 | -2.69 | 47.19 | 47.5 | 45.75 | 5015 |
| 1707262500 | 47.28 | 0.25 | 0.53 | 46.95 | 47.5 | 45.55 | 3412 |
| 1707176100 | 47.03 | -1.48 | -3.05 | 47.92 | 49.49 | 46.3 | 4521 |
| 1706916900 | 48.51 | -0.5 | -1.02 | 48.34 | 49.5 | 48.34 | 4203 |
| 1706830500 | 49.01 | -0.73 | -1.47 | 50.05 | 50.88 | 47.545 | 10462 |
| 1706744100 | 49.74 | -2.46 | -4.71 | 52.13 | 52.25 | 49.73 | 4089 |
| 1706657700 | 52.2 | -0.7 | -1.32 | 52.46 | 52.46 | 52.15 | 2028 |
| 1706571300 | 52.9 | 2.1 | 4.13 | 50.24 | 52.9 | 50 | 5882 |
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
