We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.76 | 1.85682873198 | 40.93 | 41.93 | 40.16 | 866198 | 40.91563988 | CS |
4 | 0.78 | 1.90662429724 | 40.91 | 42.17 | 39.49 | 987058 | 41.00115472 | CS |
12 | -2.72 | -6.12474667868 | 44.41 | 44.77 | 39.135 | 986000 | 41.0145308 | CS |
26 | 0.24 | 0.579010856454 | 41.45 | 45.415 | 38.01 | 1013889 | 41.29836686 | CS |
52 | -5.28 | -11.2412177986 | 46.97 | 51.58 | 38.01 | 941139 | 44.02840663 | CS |
156 | -5.72 | -12.0649651972 | 47.41 | 57.03 | 38.01 | 779955 | 47.02425957 | CS |
260 | -10.41 | -19.980806142 | 52.1 | 63.08 | 31.96 | 752181 | 47.03026649 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 41.68 | 1.18 | 2.91 | 40.78 | 41.68 | 40.78 | 898361 |
1711492800 | 40.5 | -0.15 | -0.37 | 40.75 | 40.75 | 40.16 | 791211 |
1711406400 | 40.65 | -0.08 | -0.20 | 40.89 | 40.9917 | 40.34 | 531064 |
1711147200 | 40.73 | -0.15 | -0.37 | 41.08 | 41.25 | 40.4 | 943519 |
1711060800 | 40.88 | -0.38 | -0.92 | 40.93 | 41.15 | 40.6146 | 1166837 |
1710974400 | 41.26 | 0.16 | 0.39 | 41.1 | 41.54 | 40.9742 | 1254463 |
1710888000 | 41.1 | 0.11 | 0.27 | 41.13 | 41.39 | 40.99 | 600446 |
1710801600 | 40.99 | -0.09 | -0.22 | 41.04 | 41.315 | 40.87 | 775501 |
1710542400 | 41.08 | 0.33 | 0.81 | 40.55 | 41.38 | 40.55 | 2495741 |
1710456000 | 40.75 | -0.64 | -1.55 | 40.41 | 41.14 | 40.25 | 1247928 |
1710369600 | 41.39 | -0.2 | -0.48 | 41.75 | 42.17 | 41.155 | 961909 |
1710283200 | 41.59 | -0.5 | -1.19 | 41.83 | 42 | 41.12 | 718736 |
1710196800 | 42.09 | 0.56 | 1.35 | 41.66 | 42.15 | 41.56 | 1599256 |
1709941200 | 41.53 | 0.07 | 0.17 | 41.57 | 41.82 | 41.24 | 459843 |
1709854800 | 41.46 | 0.95 | 2.35 | 41.08 | 41.51 | 40.93 | 598364 |
1709768400 | 40.51 | 0.1 | 0.25 | 40.73 | 41.08 | 40.38 | 835155 |
1709682000 | 40.41 | -0.36 | -0.88 | 40.95 | 41.24 | 40.28 | 787189 |
1709595600 | 40.77 | 0.63 | 1.57 | 39.87 | 40.84 | 39.87 | 855294 |
1709336400 | 40.14 | -0.03 | -0.07 | 40.1 | 40.25 | 39.49 | 1029250 |
1709250000 | 40.17 | -0.44 | -1.08 | 40.91 | 41.17 | 40.14 | 1185409 |
1709163600 | 40.61 | -0.1 | -0.25 | 40.7 | 40.8 | 40.36 | 511792 |
1709077200 | 40.71 | 0.55 | 1.37 | 40.59 | 40.83 | 40.455 | 591929 |
1708990800 | 40.16 | -1.28 | -3.09 | 41.16 | 41.44 | 40.14 | 660247 |
1708731600 | 41.44 | 0.2 | 0.48 | 41.27 | 41.63 | 41.055 | 412954 |
1708645200 | 41.24 | -0.23 | -0.55 | 40.89 | 41.27 | 40.57 | 593704 |
1708558800 | 41.47 | 0.51 | 1.25 | 41.25 | 41.67 | 40.99 | 845777 |
1708472400 | 40.96 | 0.06 | 0.15 | 40.8 | 41.47 | 40.6724 | 1357051 |
1708126800 | 40.9 | 0.1 | 0.25 | 41.14 | 41.23 | 39.9 | 1631515 |
1708040400 | 40.8 | 0.77 | 1.92 | 40.26 | 40.85 | 40.15 | 1240130 |
1707954000 | 40.03 | 0.15 | 0.38 | 40.01 | 40.235 | 39.58 | 657031 |
1707867600 | 39.88 | -0.82 | -2.01 | 40.37 | 40.385 | 39.42 | 1540644 |
1707781200 | 40.7 | 0.59 | 1.47 | 40.14 | 40.93 | 40 | 727541 |
1707522000 | 40.11 | 0.5 | 1.26 | 39.69 | 40.23 | 39.48 | 627692 |
1707435600 | 39.61 | -0.07 | -0.18 | 39.37 | 39.64 | 39.135 | 664817 |
1707349200 | 39.68 | -0.04 | -0.10 | 39.77 | 39.87 | 39.44 | 587694 |
1707262800 | 39.72 | 0.18 | 0.46 | 39.5 | 39.95 | 39.26 | 592684 |
1707176400 | 39.54 | -1.53 | -3.73 | 40.24 | 40.24 | 39.54 | 1121762 |
1706917200 | 41.07 | -0.64 | -1.53 | 41.09 | 41.41 | 40.565 | 644093 |
1706830800 | 41.71 | 0.78 | 1.91 | 40.8 | 41.75 | 40.68 | 797913 |
1706744400 | 40.93 | -0.3 | -0.73 | 41.58 | 41.655 | 40.64 | 1138116 |
1706658000 | 41.23 | 0.16 | 0.39 | 40.94 | 41.395 | 40.68 | 847811 |
1706571600 | 41.07 | 0.49 | 1.21 | 40.87 | 41.26 | 40.51 | 695372 |
1706312400 | 40.58 | -0.13 | -0.32 | 40.91 | 41.1 | 40.52 | 384993 |
1706226000 | 40.71 | 0.77 | 1.93 | 40.57 | 40.81 | 40.01 | 1123756 |
1706139600 | 39.94 | -0.44 | -1.09 | 40.67 | 40.78 | 39.67 | 3425808 |
1706053200 | 40.38 | 0.28 | 0.70 | 40.37 | 40.48 | 40.015 | 1348757 |
1705966800 | 40.1 | -0.4 | -0.99 | 40.57 | 40.864 | 39.85 | 1481141 |
1705707600 | 40.5 | -0.06 | -0.15 | 40.59 | 40.68 | 40.2 | 1359848 |
1705621200 | 40.56 | -0.13 | -0.32 | 40.48 | 40.61 | 40.16 | 1083080 |
1705534800 | 40.69 | -0.23 | -0.56 | 40.54 | 41.03 | 40.25 | 888054 |
1705448400 | 40.92 | -1.4 | -3.31 | 42.08 | 42.18 | 40.87 | 1889100 |
1705102800 | 42.32 | 0.2 | 0.47 | 42.59 | 42.63 | 42.17 | 429194 |
1705016400 | 42.12 | -1.5 | -3.44 | 43.32 | 43.42 | 41.865 | 744340 |
1704930000 | 43.62 | -0.19 | -0.43 | 43.67 | 43.962 | 43.49 | 633990 |
1704843600 | 43.81 | -0.33 | -0.75 | 43.76 | 43.965 | 43.45 | 1076167 |
1704757200 | 44.14 | 0.13 | 0.30 | 44 | 44.31 | 43.87 | 935693 |
1704498000 | 44.01 | -0.27 | -0.61 | 44.02 | 44.77 | 43.78 | 889077 |
1704411600 | 44.28 | 0.1 | 0.23 | 44.41 | 44.57 | 44.02 | 1256012 |
1704325200 | 44.18 | -0.05 | -0.11 | 44.17 | 44.58 | 43.77 | 1045404 |
1704238800 | 44.23 | 0.89 | 2.05 | 43.14 | 44.35 | 43.07 | 881975 |
1703893200 | 43.34 | -0.1 | -0.23 | 43.25 | 43.45 | 43.07 | 1206738 |
1703806800 | 43.44 | 0.13 | 0.30 | 43.03 | 43.65 | 42.98 | 936836 |
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