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 | 0.17 | 0.399248473462 | 42.58 | 46.015 | 41.63 | 2961560 | 44.18478488 | CS |
| 4 | -1.25 | -2.84090909091 | 44 | 48.39 | 40.73 | 2502029 | 44.36063307 | CS |
| 12 | 0.66 | 1.5680684248 | 42.09 | 48.39 | 40.04 | 2111785 | 43.82724846 | CS |
| 26 | -1.24 | -2.81882245965 | 43.99 | 51.36 | 40.04 | 2150506 | 44.52032167 | CS |
| 52 | -16.76 | -28.1633338935 | 59.51 | 71.6 | 38.965 | 1821249 | 49.91643991 | CS |
| 156 | -27.7 | -39.3186657204 | 70.45 | 87.59 | 38.965 | 1615561 | 62.06986827 | CS |
| 260 | 21.02 | 96.7326277036 | 21.73 | 87.59 | 10.25 | 1466252 | 53.13334361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 42.37 | -1.84 | -4.16 | 43.83 | 43.95 | 42.35 | 2499936 |
| 1714430400 | 44.21 | -0.46 | -1.03 | 45 | 45.05 | 43.94 | 2134113 |
| 1714171200 | 44.67 | -0.59 | -1.30 | 45.72 | 46.015 | 43.94 | 2365958 |
| 1714084800 | 45.26 | 2.13 | 4.94 | 42.17 | 45.53 | 41.63 | 5432197 |
| 1713998400 | 43.13 | -0.01 | -0.02 | 42.58 | 43.27 | 41.82 | 2375598 |
| 1713912000 | 43.14 | 0.26 | 0.61 | 42.6 | 43.77 | 42.45 | 1652780 |
| 1713825600 | 42.88 | 0.27 | 0.63 | 42.99 | 43.225 | 42.26 | 1708083 |
| 1713566400 | 42.61 | 1.43 | 3.47 | 41 | 42.85 | 40.73 | 2561413 |
| 1713480000 | 41.18 | -0.53 | -1.27 | 41.71 | 41.755 | 40.81 | 2622329 |
| 1713393600 | 41.71 | -0.67 | -1.58 | 42.46 | 42.94 | 41.7 | 2054410 |
| 1713307200 | 42.38 | -0.76 | -1.76 | 42.85 | 43.02 | 42.14 | 1497275 |
| 1713220800 | 43.14 | -1.25 | -2.82 | 44.75 | 44.835 | 42.93 | 1526315 |
| 1712961600 | 44.39 | -1.04 | -2.29 | 45.27 | 45.63 | 44.12 | 1672760 |
| 1712875200 | 45.43 | -2.16 | -4.54 | 47.85 | 47.93 | 45.34 | 2174472 |
| 1712788800 | 47.59 | -0.19 | -0.40 | 46.83 | 48.39 | 46.36 | 3944915 |
| 1712702400 | 47.78 | 1.52 | 3.29 | 46.28 | 47.82 | 46.15 | 3445112 |
| 1712616000 | 46.26 | 1.62 | 3.63 | 44.8 | 46.64 | 44.8 | 2588584 |
| 1712356800 | 44.64 | -0.28 | -0.62 | 44.85 | 45.2 | 44.13 | 1928517 |
| 1712270400 | 44.92 | 1.62 | 3.74 | 43.98 | 45.59 | 43.43 | 2537412 |
| 1712184000 | 43.3 | -0.93 | -2.10 | 44 | 44.205 | 43.24 | 3318408 |
| 1712097600 | 44.23 | -1.17 | -2.58 | 45.16 | 45.24 | 44.11 | 3290753 |
| 1712011200 | 45.4 | -1.11 | -2.39 | 46.53 | 46.53 | 45.34 | 1990512 |
| 1711665600 | 46.51 | 0.18 | 0.39 | 46.36 | 46.8 | 46.16 | 1298402 |
| 1711579200 | 46.33 | 1.91 | 4.30 | 44.9 | 46.58 | 44.81 | 1726585 |
| 1711492800 | 44.42 | -0.49 | -1.09 | 45.34 | 45.34 | 44.36 | 1870801 |
| 1711406400 | 44.91 | -0.43 | -0.95 | 45.58 | 46.03 | 44.91 | 1235873 |
| 1711147200 | 45.34 | -0.64 | -1.39 | 46.12 | 46.42 | 45.23 | 1592897 |
| 1711060800 | 45.98 | 0.26 | 0.57 | 45.92 | 46.71 | 45.825 | 2716556 |
| 1710974400 | 45.72 | 1.46 | 3.30 | 44.15 | 45.945 | 43.7401 | 2047105 |
| 1710888000 | 44.26 | -0.82 | -1.82 | 44.72 | 45.56 | 43.85 | 2375419 |
| 1710801600 | 45.08 | 0.64 | 1.44 | 44.17 | 45.505 | 44.11 | 2445549 |
| 1710542400 | 44.44 | 0.51 | 1.16 | 43.69 | 44.94 | 43.69 | 2270230 |
| 1710456000 | 43.93 | -1.41 | -3.11 | 45.12 | 45.22 | 43.69 | 2115865 |
| 1710369600 | 45.34 | 1.54 | 3.52 | 43.89 | 45.42 | 43.89 | 2493355 |
| 1710283200 | 43.8 | 0.2 | 0.46 | 43.88 | 44.15 | 43.5 | 1331970 |
| 1710196800 | 43.6 | 0.07 | 0.16 | 43.5 | 44.29 | 43.3501 | 1159378 |
| 1709941200 | 43.53 | -0.09 | -0.21 | 44.05 | 44.14 | 43.18 | 940238 |
| 1709854800 | 43.62 | 0.39 | 0.90 | 43.68 | 44.35 | 43.34 | 1258837 |
| 1709768400 | 43.23 | 0.17 | 0.39 | 43.52 | 43.78 | 42.57 | 1338078 |
| 1709682000 | 43.06 | 0.25 | 0.58 | 42.63 | 43.525 | 42.17 | 1710531 |
| 1709595600 | 42.81 | -0.86 | -1.97 | 43.5 | 43.56 | 41.94 | 2646592 |
| 1709336400 | 43.67 | 1.36 | 3.21 | 43.33 | 43.75 | 42.57 | 2154872 |
| 1709250000 | 42.31 | 1.62 | 3.98 | 41.04 | 42.95 | 40.71 | 3153628 |
| 1709163600 | 40.69 | -2.13 | -4.97 | 42.65 | 42.65 | 40.04 | 3681479 |
| 1709077200 | 42.82 | 0.27 | 0.63 | 43.18 | 43.46 | 42.61 | 1732258 |
| 1708990800 | 42.55 | 0.23 | 0.54 | 42.11 | 43 | 41.8306 | 1194424 |
| 1708731600 | 42.32 | -0.2 | -0.47 | 42.37 | 42.73 | 41.81 | 1209836 |
| 1708645200 | 42.52 | 0.36 | 0.85 | 42.24 | 42.745 | 41.58 | 1772109 |
| 1708558800 | 42.16 | -0.02 | -0.05 | 42.12 | 42.49 | 41.65 | 1256674 |
| 1708472400 | 42.18 | -0.43 | -1.01 | 42.26 | 42.46 | 41.52 | 1646420 |
| 1708126800 | 42.61 | -0.22 | -0.51 | 42.27 | 42.9 | 42.11 | 1042630 |
| 1708040400 | 42.83 | 1.01 | 2.42 | 42.1 | 43.37 | 41.85 | 1614670 |
| 1707954000 | 41.82 | 0.96 | 2.35 | 41.13 | 41.98 | 40.35 | 2306433 |
| 1707867600 | 40.86 | -2.24 | -5.20 | 41.91 | 42.045 | 40.54 | 2861988 |
| 1707781200 | 43.1 | 1.52 | 3.66 | 41.82 | 43.21 | 41.6 | 2021543 |
| 1707522000 | 41.58 | 0.47 | 1.14 | 41.05 | 41.95 | 40.67 | 1420113 |
| 1707435600 | 41.11 | -1.17 | -2.77 | 42.13 | 42.26 | 40.97 | 2018074 |
| 1707349200 | 42.28 | 0.27 | 0.64 | 42.09 | 42.35 | 41.39 | 1500293 |
| 1707262800 | 42.01 | 0.24 | 0.57 | 41.6 | 42.34 | 41.5 | 2176454 |
| 1707176400 | 41.77 | -1.49 | -3.44 | 42.69 | 42.69 | 41.33 | 1866900 |
| 1706917200 | 43.26 | -0.26 | -0.60 | 43.65 | 43.66 | 42.425 | 1488826 |
| 1706830800 | 43.52 | 0.22 | 0.51 | 43.17 | 43.905 | 42.72 | 2271653 |
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
