We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9202 | 2.32373737374 | 39.6 | 40.5202 | 39.31 | 233 | 39.5399394 | SP |
| 4 | 4.5202 | 12.5561111111 | 36 | 40.5202 | 35.78 | 717 | 38.18065914 | SP |
| 12 | 4.2302 | 11.6566547258 | 36.29 | 40.5202 | 35.215 | 545 | 37.13840741 | SP |
| 26 | 3.6702 | 9.95983717775 | 36.85 | 40.5202 | 34.43 | 706 | 36.35942847 | SP |
| 52 | 2.8202 | 7.48063660477 | 37.7 | 40.5202 | 31.13 | 821 | 35.73644554 | SP |
| 156 | -9.5398 | -19.0567319217 | 50.06 | 54.56 | 31.13 | 1034 | 41.18104812 | SP |
| 260 | -6.7698 | -14.3155001057 | 47.29 | 54.56 | 23.83 | 1795 | 39.62700346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 40.5202 | 0.72 | 1.81 | 40.44 | 40.5202 | 40.44 | 308 |
| 1721946600 | 39.7984 | 0.23 | 0.58 | 39.9 | 39.9 | 39.7984 | 8 |
| 1721860200 | 39.568 | -0.7 | -1.73 | 40.2465 | 40.2465 | 39.568 | 906 |
| 1721773800 | 40.2645 | 0.91 | 2.30 | 39.92 | 40.2645 | 39.92 | 20 |
| 1721687400 | 39.3582 | 0 | 0.00 | 39.42 | 39.42 | 39.3582 | 89 |
| 1721428200 | 39.3582 | -0.16 | -0.41 | 39.6 | 39.6 | 39.31 | 142 |
| 1721341800 | 39.5209 | -0.58 | -1.46 | 39.92 | 40.2701 | 39.5209 | 788 |
| 1721255400 | 40.1051 | 0.07 | 0.18 | 39.67 | 40.1051 | 39.67 | 333 |
| 1721169000 | 40.0316 | 0.85 | 2.16 | 39.63 | 40.0316 | 39.63 | 427 |
| 1721082600 | 39.1848 | 0.66 | 1.71 | 38.87 | 39.2 | 38.87 | 4287 |
| 1720823400 | 38.5243 | 0.51 | 1.35 | 38.36 | 38.6574 | 38.36 | 618 |
| 1720737000 | 38.01 | 1.23 | 3.36 | 37.23 | 38.03 | 37.23 | 1394 |
| 1720650600 | 36.7759 | 0.34 | 0.93 | 36.41 | 36.7759 | 36.41 | 615 |
| 1720564200 | 36.4367 | -0.06 | -0.16 | 36.45 | 36.45 | 36.4367 | 90 |
| 1720477800 | 36.4947 | 0.26 | 0.73 | 36.15 | 36.4959 | 36.15 | 1288 |
| 1720218600 | 36.2298 | -0.01 | -0.02 | 36.48 | 36.48 | 36.16 | 653 |
| 1720040640 | 36.2361 | 0.09 | 0.26 | 36.51 | 36.51 | 36.23 | 176 |
| 1719959400 | 36.1436 | 0.25 | 0.69 | 36.24 | 36.24 | 36.0968 | 489 |
| 1719873000 | 35.8962 | -0.63 | -1.73 | 36.76 | 36.76 | 35.78 | 640 |
| 1719613800 | 36.5292 | 0.61 | 1.71 | 36 | 36.5292 | 36 | 656 |
| 1719527400 | 35.9163 | 0.23 | 0.65 | 35.82 | 35.9584 | 35.59 | 1103 |
| 1719441000 | 35.6856 | -0.21 | -0.58 | 35.89 | 35.89 | 35.6856 | 170 |
| 1719354600 | 35.8953 | -0.41 | -1.12 | 36.5 | 36.5 | 35.8953 | 656 |
| 1719268200 | 36.3017 | 0.29 | 0.79 | 36.27 | 36.5 | 36.27 | 1017 |
| 1719009000 | 36.0158 | 0 | 0.00 | 36.28 | 36.28 | 36.0158 | 318 |
| 1718922600 | 36.0156 | -0.61 | -1.65 | 36.1 | 36.1 | 35.87 | 814 |
| 1718749800 | 36.6212 | 0.23 | 0.63 | 36.51 | 36.6212 | 36.51 | 34 |
| 1718663400 | 36.3935 | -0.12 | -0.32 | 36.54 | 36.54 | 36.27 | 1306 |
| 1718404200 | 36.5093 | -0.17 | -0.47 | 36.67 | 36.67 | 36.5093 | 236 |
| 1718317800 | 36.6829 | -0.01 | -0.02 | 36.69 | 36.69 | 36.6829 | 106 |
| 1718231400 | 36.691 | 0.4 | 1.10 | 37.02 | 37.02 | 36.691 | 108 |
| 1718145000 | 36.2931 | -0.16 | -0.44 | 36.31 | 36.4189 | 36.2931 | 765 |
| 1718058600 | 36.4544 | 0.02 | 0.06 | 35.96 | 36.4544 | 35.96 | 183 |
| 1717799400 | 36.4333 | -0.4 | -1.09 | 36.2 | 36.4333 | 36.2 | 284 |
| 1717713000 | 36.835 | 0.06 | 0.16 | 36.91 | 36.91 | 36.835 | 97 |
| 1717626600 | 36.7752 | -0.03 | -0.07 | 36.81 | 36.81 | 36.72 | 687 |
| 1717540200 | 36.8017 | 0.2 | 0.55 | 36.68 | 36.9236 | 36.68 | 522 |
| 1717453800 | 36.6 | 0.04 | 0.11 | 36.88 | 36.88 | 36.59 | 294 |
| 1717194600 | 36.5604 | 0.63 | 1.75 | 36.3 | 36.5604 | 36.3 | 47 |
| 1717108200 | 35.93 | 0.62 | 1.75 | 35.73 | 35.96 | 35.73 | 1535 |
| 1717021800 | 35.3132 | -0.5 | -1.39 | 35.37 | 35.37 | 35.215 | 563 |
| 1716935400 | 35.8106 | -0.29 | -0.79 | 36.23 | 36.23 | 35.76 | 453 |
| 1716589800 | 36.0958 | 0.15 | 0.43 | 36.04 | 36.0958 | 36.04 | 78 |
| 1716503400 | 35.9423 | -0.67 | -1.82 | 36.87 | 36.87 | 35.9423 | 17 |
| 1716417000 | 36.6104 | -0.34 | -0.93 | 36.74 | 36.74 | 36.6104 | 32 |
| 1716330600 | 36.955 | -0.04 | -0.11 | 37.22 | 37.22 | 36.955 | 67 |
| 1716244200 | 36.996 | -0.18 | -0.48 | 37.3 | 37.3 | 36.996 | 540 |
| 1715985000 | 37.1732 | -0.17 | -0.45 | 37.4 | 37.4 | 37.1732 | 244 |
| 1715898600 | 37.3425 | -0.06 | -0.16 | 37.62 | 37.62 | 37.33 | 160 |
| 1715812200 | 37.4012 | 0.04 | 0.11 | 38 | 38 | 37.4012 | 110 |
| 1715725800 | 37.3608 | 0.63 | 1.70 | 37.16 | 37.44 | 37.16 | 637 |
| 1715639400 | 36.7355 | 0.19 | 0.53 | 36.83 | 36.83 | 36.7355 | 273 |
| 1715380200 | 36.543 | -0.09 | -0.24 | 36.65 | 36.65 | 36.47 | 1224 |
| 1715293800 | 36.6299 | 0.58 | 1.60 | 36.49 | 36.6299 | 36.45 | 405 |
| 1715207400 | 36.0523 | -0.2 | -0.56 | 36.005 | 36.0523 | 35.99 | 222 |
| 1715121000 | 36.2547 | 0.14 | 0.40 | 36.25 | 36.5 | 36.25 | 883 |
| 1715034600 | 36.11 | -0.11 | -0.29 | 36.12 | 36.26 | 36.09 | 1069 |
| 1714775400 | 36.216 | -0.04 | -0.11 | 36.29 | 36.29 | 36.216 | 183 |
| 1714689000 | 36.2548 | 0.61 | 1.71 | 36.24 | 36.2548 | 36.24 | 28 |
| 1714602600 | 35.6444 | 0.06 | 0.16 | 35.74 | 35.74 | 35.61 | 733 |
| 1714516200 | 35.5882 | -0.44 | -1.21 | 35.71 | 35.71 | 35.5882 | 15 |
| 1714429800 | 36.0233 | 0.45 | 1.27 | 35.61 | 36.0233 | 35.61 | 183 |
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
