We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62 | -8.31419384474 | 43.54 | 43.65 | 39.83 | 793319 | 42.04855175 | CS |
| 4 | -1.28 | -3.1067961165 | 41.2 | 44.23 | 39.75 | 989664 | 41.79909264 | CS |
| 12 | 1.68 | 4.39330543933 | 38.24 | 47.65 | 37.43 | 1334055 | 42.39258637 | CS |
| 26 | -4.54 | -10.2114260009 | 44.46 | 50.05 | 37.43 | 1273167 | 42.79253002 | CS |
| 52 | -0.26 | -0.647088103534 | 40.18 | 52.36 | 34.76 | 1165183 | 42.7872177 | CS |
| 156 | -2.3 | -5.44765513974 | 42.22 | 52.36 | 31 | 1060688 | 41.25788725 | CS |
| 260 | 13.49 | 51.0404842981 | 26.43 | 52.36 | 14.2 | 1007969 | 36.55135832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 39.92 | -1.06 | -2.59 | 41.08 | 41.39 | 39.83 | 1095852 |
| 1725575700 | 40.98 | -0.78 | -1.87 | 42.18 | 42.23 | 40.91 | 881970 |
| 1725489300 | 41.76 | -0.85 | -1.99 | 42.44 | 42.855 | 41.53 | 891344 |
| 1725402900 | 42.61 | -0.74 | -1.71 | 42.92 | 43.5 | 42.44 | 863956 |
| 1725057300 | 43.35 | 0.1 | 0.23 | 43.54 | 43.65 | 42.785 | 552216 |
| 1724970900 | 43.25 | -0.05 | -0.12 | 43.61 | 43.715 | 42.965 | 817503 |
| 1724884500 | 43.3 | 0.57 | 1.33 | 42.43 | 43.365 | 42.43 | 771647 |
| 1724798100 | 42.73 | -0.25 | -0.58 | 42.68 | 42.88 | 42.19 | 1278651 |
| 1724711700 | 42.98 | -0.53 | -1.22 | 44.08 | 44.16 | 42.94 | 1062779 |
| 1724452500 | 43.51 | 1.91 | 4.59 | 42 | 44.23 | 41.97 | 1179073 |
| 1724366100 | 41.6 | -0.15 | -0.36 | 41.59 | 42.25 | 41.5 | 591979 |
| 1724279700 | 41.75 | 0.62 | 1.51 | 41.46 | 41.77 | 40.86 | 600223 |
| 1724193300 | 41.13 | -0.96 | -2.28 | 42.02 | 42.0202 | 41.06 | 810209 |
| 1724106900 | 42.09 | 0.11 | 0.25 | 42.02 | 42.185 | 41.65 | 1077016 |
| 1723847700 | 41.985 | 0.66 | 1.61 | 41.14 | 42.21 | 41 | 1190954 |
| 1723761300 | 41.32 | 1.01 | 2.51 | 40.82 | 41.58 | 40.72 | 1419378 |
| 1723674900 | 40.31 | -0.32 | -0.79 | 40.79 | 40.865 | 40.17 | 831212 |
| 1723588500 | 40.63 | 0.66 | 1.65 | 40.39 | 40.785 | 39.75 | 779158 |
| 1723502100 | 39.97 | -0.91 | -2.23 | 41.38 | 41.66 | 39.88 | 1812323 |
| 1723242900 | 40.88 | -0.45 | -1.09 | 41.2 | 41.28 | 40.68 | 1430842 |
| 1723156500 | 41.33 | 0.66 | 1.62 | 41.42 | 41.64 | 40.87 | 848742 |
| 1723070100 | 40.67 | -0.31 | -0.76 | 41.9 | 42 | 40.5 | 1075105 |
| 1722983700 | 40.98 | -0.22 | -0.53 | 41.5 | 41.9899 | 40.8518 | 1552632 |
| 1722897300 | 41.2 | -1.94 | -4.50 | 40.65 | 42.23 | 40.2 | 1599324 |
| 1722638100 | 43.14 | -1.65 | -3.68 | 43.2 | 43.48 | 42.19 | 961276 |
| 1722551700 | 44.79 | -2.1 | -4.48 | 46.77 | 47.16 | 44.56 | 1149673 |
| 1722465300 | 46.89 | -0.19 | -0.40 | 47 | 47.65 | 46.62 | 1360412 |
| 1722378900 | 47.08 | 0.96 | 2.08 | 46.36 | 47.14 | 46.1 | 966717 |
| 1722292500 | 46.12 | -0.64 | -1.37 | 47.06 | 47.16 | 46.03 | 828630 |
| 1722033300 | 46.76 | 0.71 | 1.54 | 46.35 | 46.9 | 46.33 | 993070 |
| 1721946900 | 46.05 | 0.67 | 1.48 | 45.095 | 46.8 | 45.095 | 1924654 |
| 1721860500 | 45.38 | -1.01 | -2.18 | 46.19 | 46.76 | 45.34 | 1779351 |
| 1721774100 | 46.39 | 0.78 | 1.71 | 44.92 | 46.59 | 44.21 | 1860139 |
| 1721687700 | 45.61 | 0.28 | 0.62 | 44.96 | 45.96 | 44.405 | 1425802 |
| 1721428500 | 45.33 | 0.28 | 0.62 | 44.59 | 45.5299 | 44.5 | 1956300 |
| 1721342100 | 45.05 | -1.87 | -3.99 | 46 | 47.055 | 44.58 | 3237903 |
| 1721255700 | 46.92 | 0.4 | 0.86 | 45.6 | 47.14 | 45.6 | 2123932 |
| 1721169300 | 46.52 | 2.12 | 4.77 | 44.51 | 46.615 | 44.51 | 1971389 |
| 1721082900 | 44.4 | 1.56 | 3.64 | 43.69 | 44.54 | 43.3 | 1549413 |
| 1720823700 | 42.84 | -0.92 | -2.10 | 43.35 | 43.455 | 42.8 | 1583169 |
| 1720737300 | 43.76 | 2.01 | 4.81 | 42.48 | 43.83 | 42.375 | 1930642 |
| 1720650900 | 41.75 | 0.68 | 1.66 | 41.24 | 41.88 | 40.99 | 966167 |
| 1720564500 | 41.07 | 1 | 2.50 | 40.07 | 41.09 | 39.76 | 927157 |
| 1720478100 | 40.07 | 0.23 | 0.58 | 40.24 | 40.51 | 39.99 | 1294173 |
| 1720218900 | 39.84 | -0.82 | -2.02 | 40.57 | 40.57 | 39.58 | 1534955 |
| 1720040640 | 40.66 | -0.59 | -1.43 | 41.38 | 41.45 | 40.63 | 1014561 |
| 1719959700 | 41.25 | 0.46 | 1.13 | 40.82 | 41.41 | 40.8 | 1585194 |
| 1719873300 | 40.79 | 0.89 | 2.23 | 40.9 | 41.39 | 40.33 | 1951240 |
| 1719614100 | 39.9 | 0 | 0.00 | 39.9 | 39.9 | 39.9 | 0 |
| 1719527700 | 39.9 | 0.73 | 1.86 | 39.1 | 39.94 | 38.61 | 1350099 |
| 1719441300 | 39.17 | 0.54 | 1.40 | 38.41 | 39.22 | 38.41 | 1465885 |
| 1719354900 | 38.63 | -0.75 | -1.90 | 39.23 | 39.4 | 38.61 | 1273254 |
| 1719268500 | 39.38 | 0.62 | 1.60 | 38.91 | 40 | 38.74 | 1439845 |
| 1719009300 | 38.76 | -0.25 | -0.64 | 39.04 | 39.04 | 38.3616 | 2448633 |
| 1718922900 | 39.01 | -0.01 | -0.03 | 38.88 | 39.27 | 38.64 | 1061067 |
| 1718750100 | 39.02 | 0.53 | 1.38 | 38.52 | 39.62 | 38.4 | 1635954 |
| 1718663700 | 38.49 | 0.64 | 1.69 | 37.775 | 38.56 | 37.43 | 1335618 |
| 1718404500 | 37.85 | -0.56 | -1.46 | 38.24 | 38.53 | 37.58 | 1272123 |
| 1718318100 | 38.41 | -0.2 | -0.52 | 38.58 | 38.795 | 37.77 | 1190039 |
| 1718231700 | 38.61 | 0.52 | 1.37 | 39.25 | 39.55 | 38.15 | 1775727 |
| 1718145300 | 38.09 | -0.21 | -0.55 | 37.88 | 38.17 | 37.5 | 1299249 |
| 1718058900 | 38.3 | -0.01 | -0.03 | 38.4 | 38.4 | 37.66 | 1826584 |
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
