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 | 0.33 | 0.793841712774 | 41.57 | 41.9 | 40 | 1268141 | 40.69084768 | CS |
| 4 | -0.04 | -0.0953743443014 | 41.94 | 43.43 | 40 | 1736254 | 41.55247517 | CS |
| 12 | 5.1 | 13.8586956522 | 36.8 | 44.3 | 36.45 | 1672663 | 40.36756625 | CS |
| 26 | 0.585 | 1.41595062326 | 41.315 | 44.3 | 29.56 | 1676448 | 38.46606157 | CS |
| 52 | 8.53 | 25.5618819299 | 33.37 | 44.3595 | 29.29 | 1460388 | 37.75944216 | CS |
| 156 | 19.84 | 89.936536718 | 22.06 | 44.3595 | 19.62 | 1213191 | 29.42631226 | CS |
| 260 | 34.87 | 496.017069701 | 7.03 | 44.3595 | 5.665 | 1308522 | 22.2826306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 41.9 | 0.17 | 0.41 | 41.7 | 42.285 | 41.07 | 890974 |
| 1751927700 | 41.73 | 0.24 | 0.58 | 41.32 | 41.803 | 41.28 | 771765 |
| 1751576640 | 41.49 | 0.6 | 1.47 | 40.77 | 41.56 | 40.77 | 581674 |
| 1751495700 | 40.89 | 0.77 | 1.92 | 40.2 | 40.94 | 40 | 1067986 |
| 1751409300 | 40.12 | -1.07 | -2.60 | 41.57 | 41.65 | 40.055 | 2630096 |
| 1751322900 | 41.19 | -0.23 | -0.56 | 41.23 | 41.64 | 40.7 | 1883494 |
| 1751063700 | 41.42 | -0.23 | -0.55 | 41.54 | 42.13 | 40.76 | 2458537 |
| 1750977300 | 41.65 | 0.56 | 1.36 | 41.375 | 43.33 | 41.2 | 11034524 |
| 1750890900 | 41.09 | -0.43 | -1.04 | 41.63 | 41.6662 | 40.91 | 583861 |
| 1750804500 | 41.52 | 0.35 | 0.85 | 40.93 | 41.78 | 40.5 | 1059980 |
| 1750718100 | 41.17 | -0.4 | -0.95 | 41.63 | 42.76 | 40.88 | 913624 |
| 1750458900 | 41.565 | -0.76 | -1.78 | 42.55 | 42.77 | 41.515 | 904468 |
| 1750286100 | 42.32 | -0.31 | -0.72 | 42.66 | 42.83 | 42.29 | 736960 |
| 1750199700 | 42.625 | 0.13 | 0.29 | 42.69 | 42.92 | 42.3601 | 833035 |
| 1750113300 | 42.5 | 0.25 | 0.59 | 42.42 | 43.43 | 42.17 | 1005730 |
| 1749854100 | 42.25 | -0.03 | -0.07 | 43 | 43.41 | 42.22 | 1751727 |
| 1749767700 | 42.28 | 0.36 | 0.86 | 41.85 | 42.31 | 41.62 | 1056100 |
| 1749681300 | 41.92 | 0.2 | 0.48 | 42.02 | 42.32 | 41.5 | 1087926 |
| 1749594900 | 41.72 | 0.01 | 0.02 | 41.94 | 42.11 | 41.08 | 865599 |
| 1749508500 | 41.71 | -0.25 | -0.60 | 42.07 | 42.215 | 41.55 | 1392877 |
| 1749249300 | 41.96 | 0.14 | 0.33 | 42.32 | 42.32 | 41.25 | 952624 |
| 1749162900 | 41.82 | 0.6 | 1.46 | 41.55 | 42.28 | 41.0468 | 927156 |
| 1749076500 | 41.22 | -0.44 | -1.06 | 41.72 | 42.4396 | 41.17 | 925081 |
| 1748990100 | 41.66 | -0.04 | -0.10 | 41.48 | 41.98 | 40.82 | 1797863 |
| 1748903700 | 41.7 | 0.54 | 1.31 | 41.83 | 42.32 | 40.665 | 1077472 |
| 1748644500 | 41.16 | -0.67 | -1.60 | 41.9 | 41.99 | 41.16 | 965208 |
| 1748558100 | 41.83 | 0.32 | 0.77 | 41.56 | 42.42 | 41.05 | 1325640 |
| 1748471700 | 41.51 | 2.4 | 6.14 | 39.31 | 41.955 | 39.31 | 2551502 |
| 1748385300 | 39.11 | 1.38 | 3.66 | 38.06 | 39.63 | 37.75 | 4028491 |
| 1748039700 | 37.73 | 0.27 | 0.72 | 37.05 | 37.79 | 36.72 | 1944410 |
| 1747953300 | 37.46 | -0.93 | -2.42 | 38.19 | 38.335 | 37.2901 | 1558972 |
| 1747866900 | 38.39 | -1.33 | -3.35 | 39.38 | 39.68 | 38.37 | 1341201 |
| 1747780500 | 39.72 | 0.42 | 1.07 | 39.3 | 39.81 | 38.97 | 1105848 |
| 1747694100 | 39.3 | -0.18 | -0.46 | 38.81 | 39.4 | 38.3 | 899489 |
| 1747434900 | 39.48 | 0.46 | 1.18 | 39.35 | 39.6 | 38.69 | 2339995 |
| 1747348500 | 39.02 | -0.87 | -2.18 | 39.36 | 39.54 | 38.825 | 1339096 |
| 1747262100 | 39.89 | 0.05 | 0.13 | 39.75 | 40.5318 | 39.75 | 1386504 |
| 1747175700 | 39.84 | 1.89 | 4.98 | 37.92 | 40.5 | 37.645 | 2904310 |
| 1747089300 | 37.95 | 0.08 | 0.21 | 39.19 | 39.3999 | 37.82 | 1657759 |
| 1746830100 | 37.87 | -0.5 | -1.30 | 38.6 | 38.86 | 37.44 | 1594920 |
| 1746743700 | 38.37 | -0.62 | -1.59 | 39.75 | 39.75 | 37.87 | 2363910 |
| 1746657300 | 38.99 | -1.08 | -2.70 | 40.16 | 40.42 | 38.69 | 1462074 |
| 1746570900 | 40.07 | 0.24 | 0.60 | 39.74 | 40.79 | 39.6 | 1206158 |
| 1746484500 | 39.83 | 0.19 | 0.48 | 39.47 | 40.41 | 39.38 | 1859238 |
| 1746225300 | 39.64 | -2.91 | -6.84 | 43.37 | 44.3 | 38.91 | 5435642 |
| 1746138900 | 42.55 | 0.04 | 0.11 | 42.24 | 42.91 | 41.9 | 1407247 |
| 1746052500 | 42.505 | 1.01 | 2.42 | 40.9 | 42.815 | 40.65 | 2403444 |
| 1745966100 | 41.5 | 0.44 | 1.07 | 40.65 | 41.98 | 40.335 | 1447253 |
| 1745879700 | 41.06 | 0.75 | 1.86 | 41.07 | 41.21 | 40.18 | 1329215 |
| 1745620500 | 40.31 | 0.14 | 0.35 | 39.96 | 40.415 | 39.79 | 826657 |
| 1745534100 | 40.17 | 0.66 | 1.67 | 39.68 | 40.58 | 39.5101 | 1010577 |
| 1745447700 | 39.51 | 0.65 | 1.67 | 39.35 | 39.7 | 38.775 | 1277368 |
| 1745361300 | 38.86 | 1.41 | 3.77 | 38.13 | 40.84 | 37.94 | 1599677 |
| 1745274900 | 37.45 | -0.68 | -1.78 | 37.55 | 37.675 | 36.65 | 990994 |
| 1744929300 | 38.13 | 0.81 | 2.17 | 37.44 | 38.31 | 37.4 | 1021039 |
| 1744842900 | 37.32 | 0.28 | 0.76 | 36.81 | 37.79 | 36.57 | 1236823 |
| 1744756500 | 37.04 | 0.32 | 0.87 | 36.8 | 37.5499 | 36.45 | 1483530 |
| 1744670100 | 36.72 | -0.55 | -1.48 | 38.36 | 38.38 | 36.48 | 1853316 |
| 1744410900 | 37.27 | 3.88 | 11.62 | 33.61 | 37.345 | 33.61 | 3751933 |
| 1744324500 | 33.39 | -1.71 | -4.87 | 34.05 | 34.75 | 32.4001 | 1594117 |
| 1744238100 | 35.1 | 3 | 9.35 | 32.11 | 35.87 | 30.75 | 2742006 |
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
