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 | -0.1141 | -0.292639138241 | 38.99 | 39.88 | 38.64 | 3635 | 39.25368515 | SP |
| 4 | -1.1441 | -2.85882058971 | 40.02 | 40.3539 | 37.9 | 3809 | 38.88757717 | SP |
| 12 | 3.1659 | 8.86558387006 | 35.71 | 40.82 | 35.0399 | 3831 | 38.29673022 | SP |
| 26 | 3.8659 | 11.0422736361 | 35.01 | 40.82 | 29.37 | 3308 | 35.85768759 | SP |
| 52 | 8.1859 | 26.6728576083 | 30.69 | 40.82 | 29.37 | 4560 | 33.90324003 | SP |
| 156 | 14.6059 | 60.180881747 | 24.27 | 40.82 | 20.8063 | 4104 | 29.7910114 | SP |
| 260 | 14.6059 | 60.180881747 | 24.27 | 40.82 | 20.8063 | 4104 | 29.7910114 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 38.8759 | -0.16 | -0.42 | 38.79 | 38.91 | 38.64 | 2146 |
| 1736292600 | 39.0399 | -0.56 | -1.42 | 39.86 | 39.87 | 38.97 | 4899 |
| 1736206200 | 39.6033 | 0.46 | 1.17 | 39.87 | 39.88 | 39.5699 | 5829 |
| 1735947000 | 39.1458 | 0.94 | 2.45 | 38.99 | 39.2082 | 38.99 | 1667 |
| 1735860600 | 38.2095 | 0.26 | 0.68 | 38.26 | 38.45 | 37.94 | 1815 |
| 1735687800 | 37.9533 | -0.38 | -0.98 | 38.43 | 38.43 | 37.9533 | 2025 |
| 1735601400 | 38.3286 | -0.48 | -1.23 | 38.3 | 38.47 | 37.9 | 6119 |
| 1735342200 | 38.8076 | -0.53 | -1.35 | 39.23 | 39.23 | 38.521 | 4833 |
| 1735255800 | 39.34 | 0.11 | 0.29 | 39.13 | 39.46 | 39.13 | 3323 |
| 1735077840 | 39.2251 | 0.43 | 1.11 | 38.96 | 39.24 | 38.96 | 1900 |
| 1734996600 | 38.7952 | 0.05 | 0.13 | 38.75 | 38.8 | 38.6 | 15111 |
| 1734737400 | 38.7451 | 0.48 | 1.24 | 38.01 | 39.02 | 38 | 4532 |
| 1734651000 | 38.2696 | -0.11 | -0.29 | 38.56 | 38.56 | 38.2599 | 3754 |
| 1734564600 | 38.3791 | -1.64 | -4.10 | 40.11 | 40.11 | 38.25 | 2351 |
| 1734478200 | 40.0191 | -0.33 | -0.83 | 40.09 | 40.09 | 40.0191 | 1518 |
| 1734391800 | 40.3539 | 0.51 | 1.28 | 39.88 | 40.3539 | 39.88 | 982 |
| 1734132600 | 39.8437 | 0.01 | 0.02 | 40.02 | 40.02 | 39.6399 | 1946 |
| 1734046200 | 39.8363 | -0.23 | -0.58 | 40.03 | 40.03 | 39.8363 | 2242 |
| 1733959800 | 40.0686 | 0.66 | 1.69 | 39.8495 | 40.1598 | 39.84 | 3715 |
| 1733873400 | 39.404 | -0.8 | -1.98 | 39.725 | 39.725 | 39.404 | 1905 |
| 1733787000 | 40.1997 | -0.44 | -1.09 | 40.82 | 40.82 | 40.17 | 3332 |
| 1733527800 | 40.6436 | 0.46 | 1.15 | 40.47 | 40.7398 | 40.47 | 7765 |
| 1733441400 | 40.1797 | -0.4 | -0.97 | 40.55 | 40.55 | 40.1797 | 7430 |
| 1733355000 | 40.5748 | 0.73 | 1.83 | 40.58 | 40.58 | 40.3905 | 6159 |
| 1733268600 | 39.8467 | 0.28 | 0.71 | 39.46 | 39.8467 | 39.46 | 3741 |
| 1733182200 | 39.5647 | 0.24 | 0.60 | 39.49 | 39.61 | 39.49 | 1047 |
| 1732917840 | 39.327 | 0.37 | 0.95 | 39.18 | 39.327 | 39.18 | 564 |
| 1732750200 | 38.9587 | -0.36 | -0.91 | 39.3 | 39.3 | 38.68 | 6096 |
| 1732663800 | 39.3172 | -0.12 | -0.31 | 39.54 | 39.54 | 39.245 | 2756 |
| 1732577400 | 39.4399 | 0.21 | 0.54 | 39.68 | 39.68 | 39.43 | 421 |
| 1732318200 | 39.2274 | 0.43 | 1.12 | 38.85 | 39.2274 | 38.85 | 1608 |
| 1732231800 | 38.794 | 0.7 | 1.84 | 38.46 | 38.96 | 38.38 | 20583 |
| 1732145400 | 38.0946 | 0.12 | 0.32 | 38.03 | 38.0946 | 37.743 | 1925 |
| 1732059000 | 37.9733 | 0.62 | 1.66 | 37.32 | 37.9733 | 37.32 | 1844 |
| 1731972600 | 37.3544 | 0.3 | 0.82 | 37.21 | 37.52 | 37.21 | 2004 |
| 1731713400 | 37.0517 | -0.51 | -1.36 | 37.2101 | 37.2101 | 36.87 | 10267 |
| 1731627000 | 37.5637 | -0.59 | -1.54 | 37.84 | 37.86 | 37.5637 | 3117 |
| 1731540600 | 38.1494 | -0.04 | -0.11 | 38.44 | 38.64 | 38.1494 | 3261 |
| 1731454200 | 38.19 | -0.39 | -1.00 | 38.32 | 38.41 | 38.16 | 3920 |
| 1731367800 | 38.5754 | 0.41 | 1.09 | 38.39 | 38.5754 | 38.3016 | 4432 |
| 1731108600 | 38.1605 | 0.2 | 0.52 | 37.85 | 38.1605 | 37.8277 | 1988 |
| 1731022200 | 37.9649 | 0.9 | 2.44 | 37.65 | 38.05 | 37.65 | 5293 |
| 1730935800 | 37.062 | 1.1 | 3.07 | 36.64 | 37.08 | 36.64 | 4689 |
| 1730849400 | 35.9571 | 0.63 | 1.80 | 35.46 | 35.975 | 35.46 | 2079 |
| 1730763000 | 35.323 | -0.05 | -0.15 | 35.31 | 35.49 | 35.31 | 1738 |
| 1730500200 | 35.375 | 0.16 | 0.44 | 35.35 | 35.57 | 35.22 | 1621 |
| 1730413800 | 35.22 | -0.67 | -1.86 | 35.81 | 35.81 | 35.11 | 4587 |
| 1730327400 | 35.8893 | -0.26 | -0.72 | 35.94 | 36.1938 | 35.8893 | 2453 |
| 1730241000 | 36.1478 | 0.35 | 0.99 | 35.77 | 36.2 | 35.77 | 1097 |
| 1730154600 | 35.7937 | 0.28 | 0.79 | 35.7 | 35.84 | 35.7 | 1449 |
| 1729895400 | 35.5139 | 0.16 | 0.44 | 35.59 | 35.74 | 35.5139 | 2777 |
| 1729809000 | 35.3584 | 0.25 | 0.70 | 35.31 | 35.3584 | 35.28 | 844 |
| 1729722600 | 35.1109 | -0.45 | -1.26 | 35.2797 | 35.29 | 35.0399 | 7120 |
| 1729636200 | 35.5583 | -0.22 | -0.62 | 35.56 | 35.6 | 35.475 | 2267 |
| 1729549800 | 35.78 | 0.06 | 0.16 | 35.64 | 35.78 | 35.5899 | 5400 |
| 1729290600 | 35.7224 | 0.14 | 0.39 | 35.71 | 35.795 | 35.71 | 4223 |
| 1729204200 | 35.5824 | -0.08 | -0.22 | 35.97 | 35.97 | 35.5824 | 455 |
| 1729117800 | 35.6621 | 0.22 | 0.61 | 35.62 | 35.6621 | 35.41 | 1449 |
| 1729031400 | 35.4459 | -0.74 | -2.05 | 36.1 | 36.1 | 35.4459 | 73 |
| 1728945000 | 36.1864 | 0.17 | 0.48 | 36.09 | 36.212 | 36.09 | 211 |
| 1728685800 | 36.014 | 0.49 | 1.38 | 35.41 | 36.04 | 35.41 | 390 |
| 1728599400 | 35.5251 | -0 | -0.00 | 35.26 | 35.5251 | 35.26 | 1359 |
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
