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 | -0.37 | -0.823869962147 | 44.91 | 47.25 | 41.78 | 20626 | 44.20935324 | CS |
| 4 | -8.43 | -15.9146686804 | 52.97 | 53.305 | 41.78 | 17416 | 47.71552243 | CS |
| 12 | -3.74 | -7.74647887324 | 48.28 | 53.35 | 41.78 | 18938 | 49.39920194 | CS |
| 26 | 3.9 | 9.59645669291 | 40.64 | 53.35 | 39.81 | 18773 | 47.59338998 | CS |
| 52 | 7.91465516 | 21.6097764938 | 36.62534484 | 53.35 | 36.55204084 | 19055 | 45.75365427 | CS |
| 156 | 14.59198331 | 48.7243728393 | 29.94801669 | 53.35 | 24.12368056 | 17511 | 38.05597023 | CS |
| 260 | 15.54493533 | 53.6123492288 | 28.99506467 | 53.35 | 14.42422833 | 14549 | 34.713245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 44.54 | 2.41 | 5.72 | 42.22 | 44.54 | 42.22 | 41511 |
| 1714084500 | 42.13 | -1.4 | -3.22 | 43.3 | 43.3 | 41.78 | 35848 |
| 1713998100 | 43.53 | -2.93 | -6.31 | 45.62 | 45.88 | 43 | 24460 |
| 1713911700 | 46.46 | 0.46 | 1.00 | 45.67 | 47 | 45.67 | 11400 |
| 1713825300 | 46 | -0.52 | -1.12 | 47.17 | 47.25 | 45.9 | 13701 |
| 1713566100 | 46.52 | 1.21 | 2.67 | 44.91 | 46.52 | 44.91 | 17725 |
| 1713479700 | 45.31 | -0.29 | -0.64 | 45.97 | 46.43 | 45.1 | 27185 |
| 1713393300 | 45.6 | -1.24 | -2.65 | 47.46 | 47.46 | 45.33 | 12663 |
| 1713306900 | 46.84 | -0.39 | -0.83 | 46.77 | 47.75 | 46.37 | 13134 |
| 1713220500 | 47.23 | -1.38 | -2.84 | 49.09 | 49.64 | 47 | 7629 |
| 1712961300 | 48.61 | -0.75 | -1.52 | 49.15 | 49.78 | 48.325 | 12296 |
| 1712874900 | 49.36 | 0.16 | 0.33 | 49.17 | 49.48 | 48.66 | 14710 |
| 1712788500 | 49.2 | -1.22 | -2.42 | 50 | 50 | 48.7 | 18460 |
| 1712702100 | 50.42 | -0.59 | -1.16 | 50.58 | 50.98 | 50.42 | 8459 |
| 1712615700 | 51.01 | 0.02 | 0.04 | 50.69 | 51.5399 | 50.69 | 7466 |
| 1712356500 | 50.99 | 0.44 | 0.87 | 50.28 | 51.15 | 50.28 | 8160 |
| 1712270100 | 50.55 | -0.27 | -0.53 | 51.4 | 52.0837 | 50.55 | 18281 |
| 1712183700 | 50.82 | -0.5 | -0.97 | 51 | 51.86 | 50.81 | 35409 |
| 1712097300 | 51.32 | -1.19 | -2.27 | 51.07 | 51.75 | 50.24 | 35018 |
| 1712010900 | 52.51 | -0.78 | -1.46 | 52.97 | 53.305 | 52.03 | 9395 |
| 1711665300 | 53.29 | 0.37 | 0.70 | 53.19 | 53.35 | 52.975 | 10230 |
| 1711578900 | 52.92 | 1.34 | 2.60 | 51.85 | 52.92 | 51.85 | 15288 |
| 1711492500 | 51.58 | -0.4 | -0.77 | 51.77 | 52.27 | 51.41 | 14944 |
| 1711406100 | 51.98 | 0.11 | 0.21 | 51.93 | 52.26 | 51.63 | 17524 |
| 1711146900 | 51.87 | -1.07 | -2.02 | 53.09 | 53.09 | 51.62 | 24657 |
| 1711060500 | 52.94 | 0.81 | 1.55 | 52 | 52.95 | 52 | 17541 |
| 1710974100 | 52.13 | 1.14 | 2.24 | 50.56 | 52.41 | 50.56 | 33552 |
| 1710887700 | 50.99 | 0.69 | 1.37 | 50.25 | 51.0275 | 50.25 | 20048 |
| 1710801300 | 50.3 | -0.34 | -0.67 | 50.8 | 51.0608 | 50.19 | 16941 |
| 1710542100 | 50.64 | 1.27 | 2.57 | 48.68 | 50.64 | 48.68 | 46368 |
| 1710455700 | 49.37 | -0.86 | -1.71 | 49.97 | 49.97 | 49 | 19706 |
| 1710369300 | 50.23 | 0.55 | 1.11 | 49.29 | 50.33 | 49.29 | 19422 |
| 1710282900 | 49.68 | 0.61 | 1.24 | 48.92 | 49.68 | 48.81 | 15750 |
| 1710196500 | 49.07 | -0.99 | -1.98 | 50.17 | 50.17 | 48.95 | 13306 |
| 1709940900 | 50.06 | 0.01 | 0.02 | 50.6 | 51.19 | 49.99 | 13585 |
| 1709854500 | 50.05 | 0.1 | 0.20 | 50.35 | 50.42 | 48.13 | 12439 |
| 1709768100 | 49.95 | -0.57 | -1.13 | 51.03 | 51.14 | 49.53 | 23080 |
| 1709681700 | 50.52 | -0.41 | -0.81 | 50.5 | 51.21 | 50.37 | 18802 |
| 1709595300 | 50.93 | -0.07 | -0.14 | 50.93 | 52.03 | 50.93 | 14648 |
| 1709336100 | 51 | 0.57 | 1.13 | 50.62 | 51.11 | 50.31 | 12010 |
| 1709249700 | 50.43 | 0.2 | 0.40 | 50.25 | 51.28 | 50.02 | 33042 |
| 1709163300 | 50.23 | 0.38 | 0.76 | 49.32 | 50.44 | 49.32 | 13919 |
| 1709076900 | 49.85 | 0.3 | 0.61 | 49.8 | 50.12 | 49.44 | 13082 |
| 1708990500 | 49.55 | 0.43 | 0.88 | 48.94 | 49.82 | 48.94 | 16159 |
| 1708731300 | 49.12 | 0.98 | 2.04 | 48.66 | 49.35 | 48.1 | 9612 |
| 1708644900 | 48.14 | 0.3 | 0.63 | 47.79 | 48.19 | 47.71 | 23720 |
| 1708558500 | 47.84 | 0.56 | 1.18 | 45.73 | 48.22 | 45.73 | 24868 |
| 1708472100 | 47.28 | -2.36 | -4.75 | 48.77 | 48.82 | 47.17 | 25927 |
| 1708126500 | 49.64 | -2.02 | -3.91 | 51.66 | 51.66 | 49.23 | 17550 |
| 1708040100 | 51.66 | 2.2 | 4.45 | 49.5 | 51.83 | 49.5 | 17593 |
| 1707953700 | 49.46 | 0.89 | 1.83 | 49.9 | 49.9 | 47.3493 | 14332 |
| 1707867300 | 48.57 | -2.34 | -4.60 | 50.2 | 50.4 | 48.07 | 28818 |
| 1707780900 | 50.91 | 0.97 | 1.94 | 50.37 | 51.28 | 50.3 | 19681 |
| 1707521700 | 49.94 | 0.56 | 1.13 | 49.34 | 50.52 | 49.34 | 60685 |
| 1707435300 | 49.38 | 0.62 | 1.27 | 48.6 | 49.38 | 48.48 | 10090 |
| 1707348900 | 48.76 | 0.27 | 0.56 | 48.74 | 49.4222 | 48.48 | 14205 |
| 1707262500 | 48.49 | 0.42 | 0.87 | 48.095 | 49.14 | 48.095 | 9304 |
| 1707176100 | 48.07 | -0.69 | -1.42 | 48.17 | 48.54 | 47.41 | 17875 |
| 1706916900 | 48.76 | -0.16 | -0.33 | 48.28 | 49.155 | 47.96 | 17858 |
| 1706830500 | 48.92 | 1.65 | 3.49 | 47.78 | 48.92 | 47.78 | 11825 |
| 1706744100 | 47.27 | -2.13 | -4.31 | 49.51 | 49.51 | 47.27 | 13187 |
| 1706657700 | 49.4 | 0.16 | 0.32 | 49.3 | 49.61 | 49.3 | 5692 |
| 1706571300 | 49.24 | 1.08 | 2.24 | 48.08 | 49.24 | 48.08 | 5867 |
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
