We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.27 | -7.25377107365 | 45.08 | 45.25 | 41.765 | 3220129 | 42.99385831 | CS |
| 4 | -9.18 | -18.0035301039 | 50.99 | 52.12 | 41.765 | 3229292 | 46.59515619 | CS |
| 12 | -14 | -25.0851101953 | 55.81 | 61.13 | 41.765 | 4165600 | 51.8302411 | CS |
| 26 | 0.53 | 1.28391472868 | 41.28 | 61.13 | 33.8 | 4073421 | 49.17934522 | CS |
| 52 | -2.99 | -6.67410714286 | 44.8 | 61.13 | 33.8 | 3337937 | 48.97382001 | CS |
| 156 | -91.66 | -68.6746085263 | 133.47 | 142.8 | 26.1419 | 4042125 | 56.66633757 | CS |
| 260 | 6.73 | 19.1847206385 | 35.08 | 208.11 | 20.06 | 3775077 | 62.13275302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 41.81 | -0.73 | -1.72 | 42.72 | 42.88 | 41.765 | 3303636 |
| 1713393300 | 42.54 | -0.79 | -1.82 | 43.63 | 43.88 | 42.51 | 2936683 |
| 1713306900 | 43.33 | 0.18 | 0.42 | 43.06 | 43.42 | 42.3437 | 4533231 |
| 1713220500 | 43.15 | -1.27 | -2.86 | 44.85 | 44.85 | 43.0219 | 3220780 |
| 1712961300 | 44.42 | -0.84 | -1.86 | 45.08 | 45.25 | 44.31 | 2301971 |
| 1712874900 | 45.26 | 0.13 | 0.29 | 45.5 | 45.89 | 44.69 | 2648134 |
| 1712788500 | 45.13 | -2.86 | -5.96 | 46.05 | 46.47 | 44.92 | 4126493 |
| 1712702100 | 47.99 | 0.29 | 0.61 | 47.958 | 48.155 | 47.2172 | 2330988 |
| 1712615700 | 47.7 | 0.48 | 1.02 | 47.52 | 47.9299 | 46.36 | 2017301 |
| 1712356500 | 47.22 | 0.4 | 0.85 | 46.43 | 47.39 | 45.26 | 3958190 |
| 1712270100 | 46.82 | 0.08 | 0.17 | 47.19 | 48.085 | 46.59 | 2294349 |
| 1712183700 | 46.74 | -0.12 | -0.26 | 46.86 | 47.1194 | 46.43 | 2518373 |
| 1712097300 | 46.86 | -1.36 | -2.82 | 47.26 | 47.45 | 46.23 | 5055670 |
| 1712010900 | 48.22 | -0.56 | -1.15 | 48.93 | 49.95 | 47.82 | 2891155 |
| 1711665300 | 48.78 | -1.6 | -3.18 | 50.17 | 50.73 | 48.7 | 4894572 |
| 1711578900 | 50.38 | 1.48 | 3.03 | 49.53 | 50.46 | 49.281 | 2449719 |
| 1711492500 | 48.9 | -0.41 | -0.83 | 49.62 | 50.42 | 48.82 | 2646088 |
| 1711406100 | 49.31 | -1.52 | -2.99 | 50.94 | 51.22 | 48.915 | 4310239 |
| 1711146900 | 50.83 | -0.42 | -0.82 | 50.99 | 52.12 | 50.29 | 3487394 |
| 1711060500 | 51.25 | 2.32 | 4.74 | 49.63 | 51.54 | 49.22 | 8710920 |
| 1710974100 | 48.93 | 0.78 | 1.62 | 47.91 | 49.46 | 47.57 | 3863390 |
| 1710887700 | 48.15 | 0.48 | 1.01 | 47.82 | 49.57 | 47.53 | 6884931 |
| 1710801300 | 47.67 | -0.04 | -0.08 | 48.03 | 48.94 | 45.16 | 13033980 |
| 1710542100 | 47.71 | -7.44 | -13.49 | 54.6 | 55.33 | 46.33 | 24768344 |
| 1710455700 | 55.15 | -0.83 | -1.48 | 55.85 | 56.48 | 54.47 | 2636008 |
| 1710369300 | 55.98 | -0.57 | -1.01 | 56.39 | 58.43 | 55.84 | 3230054 |
| 1710282900 | 56.55 | -0.38 | -0.67 | 57.29 | 57.5899 | 56.0401 | 1923236 |
| 1710196500 | 56.93 | -0.95 | -1.64 | 57.64 | 57.775 | 56.47 | 2152035 |
| 1709940900 | 57.88 | 1.94 | 3.47 | 56.48 | 58.68 | 56.19 | 2711328 |
| 1709854500 | 55.94 | -0.27 | -0.48 | 57 | 57 | 55.2366 | 2177583 |
| 1709768100 | 56.21 | 1.72 | 3.16 | 55.03 | 56.9289 | 54.76 | 3284201 |
| 1709681700 | 54.49 | -2.85 | -4.97 | 56.05 | 56.43 | 53.68 | 4510535 |
| 1709595300 | 57.34 | 0.24 | 0.42 | 57.75 | 58.14 | 56.56 | 3045852 |
| 1709336100 | 57.1 | 0.95 | 1.69 | 56.25 | 57.51 | 55.91 | 2916405 |
| 1709249700 | 56.15 | 0.91 | 1.65 | 56.11 | 57.19 | 55.28 | 3245896 |
| 1709163300 | 55.24 | 0.4 | 0.73 | 54.05 | 55.94 | 53.95 | 2438230 |
| 1709076900 | 54.84 | 1.17 | 2.18 | 54.22 | 55.15 | 53.53 | 3551585 |
| 1708990500 | 53.67 | 0.14 | 0.26 | 53.39 | 54.6 | 53.33 | 4780408 |
| 1708731300 | 53.53 | 0.31 | 0.58 | 53.39 | 53.84 | 52.91 | 2647706 |
| 1708644900 | 53.22 | -0.56 | -1.04 | 54.16 | 54.49 | 53.11 | 2615667 |
| 1708558500 | 53.78 | 0.26 | 0.49 | 52.81 | 53.95 | 52.76 | 3535232 |
| 1708472100 | 53.52 | -1.28 | -2.34 | 54.05 | 54.49 | 53.03 | 4809939 |
| 1708126500 | 54.8 | -3.12 | -5.39 | 56.05 | 56.37 | 54.5 | 5720856 |
| 1708040100 | 57.92 | -0.14 | -0.24 | 58.69 | 58.96 | 56.6 | 5400259 |
| 1707953700 | 58.06 | 4.18 | 7.76 | 57.15 | 61.13 | 56.81 | 11343007 |
| 1707867300 | 53.88 | -1.6 | -2.88 | 52.85 | 54.47 | 52.6 | 4875076 |
| 1707780900 | 55.48 | 0.53 | 0.96 | 55.35 | 56.57 | 55.02 | 4991134 |
| 1707521700 | 54.95 | -1.33 | -2.36 | 56.05 | 56.2163 | 53.875 | 4124829 |
| 1707435300 | 56.28 | -0.97 | -1.69 | 57.25 | 57.24 | 56.15 | 2575405 |
| 1707348900 | 57.25 | 0.19 | 0.33 | 57.61 | 57.65 | 56.16 | 2121181 |
| 1707262500 | 57.06 | 0.97 | 1.73 | 56.09 | 57.27 | 55.815 | 2360247 |
| 1707176100 | 56.09 | -1.56 | -2.71 | 56.8 | 57.29 | 55.24 | 3418781 |
| 1706916900 | 57.65 | -0.71 | -1.22 | 57.21 | 58.03 | 55.8225 | 2755665 |
| 1706830500 | 58.36 | 1.52 | 2.67 | 57.36 | 58.84 | 57.36 | 5660251 |
| 1706744100 | 56.84 | -0.61 | -1.06 | 57.1 | 59.4 | 56.555 | 3442136 |
| 1706657700 | 57.45 | -0.96 | -1.64 | 58.54 | 58.81 | 57.26 | 2163369 |
| 1706571300 | 58.41 | 1.86 | 3.29 | 56.69 | 58.49 | 56.54 | 3244754 |
| 1706312100 | 56.55 | 1.46 | 2.65 | 55.81 | 57.5177 | 55.75 | 2735476 |
| 1706225700 | 55.09 | 0.75 | 1.38 | 54.54 | 55.44 | 54.48 | 3116663 |
| 1706139300 | 54.34 | -0.51 | -0.93 | 55.8 | 56.29 | 54.19 | 2269495 |
| 1706052900 | 54.85 | -0.68 | -1.22 | 56.12 | 56.33 | 53.89 | 2463295 |
| 1705966500 | 55.53 | 1.14 | 2.10 | 55.12 | 56.78 | 54.91 | 3097240 |
| 1705707300 | 54.39 | 1.85 | 3.52 | 52.54 | 54.46 | 52.02 | 3145685 |
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
