We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.59 | -5.53892215569 | 46.76 | 46.89 | 43.15 | 143979 | 44.36902601 | CS |
| 4 | -3.76 | -7.84477362821 | 47.93 | 49.35 | 43.15 | 180621 | 46.66903809 | CS |
| 12 | -0.98 | -2.17054263566 | 45.15 | 49.35 | 41.92 | 222922 | 45.92880048 | CS |
| 26 | 2.83 | 6.84567005322 | 41.34 | 49.35 | 36.66 | 252429 | 43.70060398 | CS |
| 52 | -27.57 | -38.4304432674 | 71.74 | 72.76 | 36.66 | 302289 | 49.87086796 | CS |
| 156 | -29.6 | -40.1247119425 | 73.77 | 90.8 | 36.66 | 241882 | 63.52793172 | CS |
| 260 | -66.76 | -60.1820968178 | 110.93 | 116.8798 | 24.92 | 281414 | 64.75901222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 43.5 | -0.29 | -0.66 | 43.9 | 44.34 | 43.15 | 158711 |
| 1713393600 | 43.79 | -0.69 | -1.55 | 44.82 | 45.27 | 43.78 | 114122 |
| 1713307200 | 44.48 | -0.45 | -1.00 | 43.89 | 44.71 | 43.6375 | 190960 |
| 1713220800 | 44.93 | -0.34 | -0.75 | 45.36 | 45.965 | 44.46 | 140971 |
| 1712961600 | 45.27 | -1.61 | -3.43 | 46.76 | 46.89 | 45 | 115132 |
| 1712875200 | 46.88 | -0.29 | -0.61 | 47.49 | 47.63 | 46.35 | 149000 |
| 1712788800 | 47.17 | -2 | -4.07 | 47.34 | 48.02 | 46.3512 | 218420 |
| 1712702400 | 49.17 | 2.21 | 4.71 | 47.3 | 49.35 | 46.97 | 121987 |
| 1712616000 | 46.96 | 0.42 | 0.90 | 47.13 | 47.61 | 46.8424 | 121921 |
| 1712356800 | 46.54 | 0.09 | 0.19 | 46.29 | 46.85 | 45.76 | 184980 |
| 1712270400 | 46.45 | -0.74 | -1.57 | 47.94 | 48.18 | 46.22 | 232218 |
| 1712184000 | 47.19 | 1.02 | 2.21 | 45.89 | 47.21 | 45.89 | 171111 |
| 1712097600 | 46.17 | -1.22 | -2.57 | 46.535 | 46.89 | 45.61 | 204462 |
| 1712011200 | 47.39 | -0.31 | -0.65 | 47.97 | 48.275 | 47.01 | 166442 |
| 1711665600 | 47.7 | -0.74 | -1.53 | 48.44 | 49.06 | 47.6 | 335894 |
| 1711579200 | 48.44 | 1.33 | 2.82 | 47.75 | 48.72 | 47.5348 | 301784 |
| 1711492800 | 47.11 | 0.11 | 0.23 | 47.32 | 47.57 | 46.7 | 169626 |
| 1711406400 | 47 | -0.4 | -0.84 | 47.96 | 48.1 | 46.6 | 144338 |
| 1711147200 | 47.4 | -0.37 | -0.77 | 47.93 | 48.49 | 46.895 | 189714 |
| 1711060800 | 47.77 | 2.52 | 5.57 | 45.71 | 47.79 | 45.25 | 322493 |
| 1710974400 | 45.25 | 1.05 | 2.38 | 44.1 | 45.97 | 43.68 | 310177 |
| 1710888000 | 44.2 | -0.31 | -0.70 | 44.42 | 45.13 | 44.081 | 194336 |
| 1710801600 | 44.51 | -0.76 | -1.68 | 45.18 | 45.47 | 44.47 | 128851 |
| 1710542400 | 45.27 | 0.92 | 2.07 | 44.1 | 45.39 | 44.1 | 489099 |
| 1710456000 | 44.35 | -2.11 | -4.54 | 45.84 | 46.215 | 43.91 | 170227 |
| 1710369600 | 46.46 | 0.47 | 1.02 | 45.79 | 46.835 | 45.79 | 137087 |
| 1710283200 | 45.99 | -0.63 | -1.35 | 46.73 | 46.73 | 45.515 | 159033 |
| 1710196800 | 46.62 | 0.62 | 1.35 | 45.9 | 46.92 | 45.9 | 141658 |
| 1709941200 | 46 | 0.21 | 0.46 | 46.43 | 46.97 | 45.79 | 134533 |
| 1709854800 | 45.79 | -0.09 | -0.20 | 46.43 | 47.08 | 45.415 | 231247 |
| 1709768400 | 45.88 | 0.74 | 1.64 | 45.77 | 45.92 | 44.47 | 233394 |
| 1709682000 | 45.14 | -0.53 | -1.16 | 45.15 | 46.09 | 44.95 | 164998 |
| 1709595600 | 45.67 | 0.4 | 0.88 | 45.42 | 46.0899 | 44.675 | 204058 |
| 1709336400 | 45.27 | -0.41 | -0.90 | 45.88 | 46.42 | 45.22 | 181496 |
| 1709250000 | 45.68 | 0.41 | 0.91 | 45.79 | 46.19 | 45.42 | 236360 |
| 1709163600 | 45.27 | -1.31 | -2.81 | 45.84 | 46.91 | 45.21 | 204097 |
| 1709077200 | 46.58 | -1.53 | -3.18 | 48.81 | 49.04 | 46.56 | 248447 |
| 1708990800 | 48.11 | -0.84 | -1.72 | 48.52 | 48.53 | 47.23 | 301557 |
| 1708731600 | 48.95 | 1.55 | 3.27 | 47.79 | 49.04 | 47.575 | 274698 |
| 1708645200 | 47.4 | 2.43 | 5.40 | 48.51 | 48.85 | 44.34 | 616009 |
| 1708558800 | 44.97 | -1 | -2.18 | 45.71 | 45.91 | 44.46 | 446559 |
| 1708472400 | 45.97 | -1.69 | -3.55 | 46.86 | 47.15 | 45.92 | 183680 |
| 1708126800 | 47.66 | 0.91 | 1.95 | 46.15 | 48.23 | 45.85 | 360800 |
| 1708040400 | 46.75 | 1.96 | 4.38 | 45.38 | 46.98 | 45.38 | 234028 |
| 1707954000 | 44.79 | 0.79 | 1.80 | 45.09 | 45.14 | 44.03 | 180296 |
| 1707867600 | 44 | -2.32 | -5.01 | 44.65 | 45.11 | 43.49 | 221797 |
| 1707781200 | 46.32 | 1.47 | 3.28 | 44.95 | 46.83 | 44.67 | 257312 |
| 1707522000 | 44.85 | 0.25 | 0.56 | 44.59 | 45.21 | 43.93 | 231719 |
| 1707435600 | 44.6 | 1.27 | 2.93 | 43.63 | 44.71 | 42.86 | 222539 |
| 1707349200 | 43.33 | 0.02 | 0.05 | 43.57 | 43.57 | 42.76 | 136258 |
| 1707262800 | 43.31 | 0.62 | 1.45 | 42.52 | 44.28 | 42.52 | 207777 |
| 1707176400 | 42.69 | -1.11 | -2.53 | 42.87 | 43.26 | 41.92 | 202434 |
| 1706917200 | 43.8 | -0.53 | -1.20 | 43.37 | 44.3 | 42.84 | 180183 |
| 1706830800 | 44.33 | 0.77 | 1.77 | 43.88 | 44.45 | 42.91 | 344275 |
| 1706744400 | 43.56 | -1.5 | -3.33 | 45.36 | 45.36 | 43.4 | 234521 |
| 1706658000 | 45.06 | -0.64 | -1.40 | 45.35 | 46.16 | 44.75 | 253973 |
| 1706571600 | 45.7 | -0.2 | -0.44 | 45.9 | 45.95 | 44.87 | 297254 |
| 1706312400 | 45.9 | 1.37 | 3.08 | 45.15 | 46.22 | 45.15 | 218405 |
| 1706226000 | 44.53 | 0.39 | 0.88 | 45 | 45.19 | 43.965 | 240752 |
| 1706139600 | 44.14 | -0.02 | -0.05 | 44.71 | 44.71 | 43.9 | 204654 |
| 1706053200 | 44.16 | 0.72 | 1.66 | 44.43 | 44.98 | 43.6 | 175216 |
| 1705966800 | 43.44 | 2.58 | 6.31 | 41.19 | 43.76 | 41.09 | 366373 |
| 1705707600 | 40.86 | -0.13 | -0.32 | 41.07 | 41.245 | 40 | 162469 |
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
