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 | 0.5975 | 1.55257311385 | 38.4845 | 39.4235 | 38.386 | 0 | 0 | IX |
| 4 | -1.2605 | -3.12449649873 | 40.3425 | 40.873 | 38.386 | 0 | 0 | IX |
| 12 | -0.3635 | -0.921524635256 | 39.4455 | 40.873 | 38.386 | 0 | 0 | IX |
| 26 | 0.522 | 1.35373443983 | 38.56 | 40.873 | 38.095 | 0 | 0 | IX |
| 52 | 1.67 | 4.46380840372 | 37.412 | 40.873 | 36.376 | 0 | 0 | IX |
| 156 | 3.1745 | 8.84077142658 | 35.9075 | 40.873 | 33.666 | 0 | 0 | IX |
| 260 | 3.1745 | 8.84077142658 | 35.9075 | 40.873 | 33.666 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 39.082 | -0.03 | -0.09 | 38.992 | 39.1185 | 38.82 | 0 |
| 1742837400 | 39.1155 | -0 | -0.01 | 38.9905 | 39.12 | 38.911 | 0 |
| 1742578200 | 39.119 | -0.06 | -0.14 | 39.052 | 39.1925 | 39.052 | 0 |
| 1742491800 | 39.1755 | 0.34 | 0.87 | 38.838 | 39.4235 | 38.838 | 0 |
| 1742405400 | 38.838 | 0.3 | 0.78 | 38.715 | 38.839 | 38.629 | 0 |
| 1742319000 | 38.5355 | -0.12 | -0.30 | 38.4845 | 38.6185 | 38.386 | 0 |
| 1742232600 | 38.6515 | 0 | 0.01 | 38.647 | 38.6835 | 38.5445 | 0 |
| 1741973400 | 38.647 | 0.11 | 0.28 | 38.687 | 38.754 | 38.4135 | 0 |
| 1741887000 | 38.538 | 0.07 | 0.19 | 38.604 | 38.6435 | 38.404 | 0 |
| 1741800600 | 38.466 | -0.1 | -0.25 | 38.578 | 38.636 | 38.4105 | 0 |
| 1741714200 | 38.564 | -0.53 | -1.35 | 38.9745 | 39.015 | 38.508 | 0 |
| 1741627800 | 39.0915 | 0.09 | 0.23 | 39.001 | 39.177 | 38.933 | 0 |
| 1741368600 | 39.001 | 0.05 | 0.12 | 39.085 | 39.182 | 38.849 | 0 |
| 1741282200 | 38.955 | -0.48 | -1.22 | 39.2105 | 39.2155 | 38.9125 | 0 |
| 1741195800 | 39.4365 | -0.94 | -2.34 | 40.3805 | 40.3805 | 39.285 | 0 |
| 1741109400 | 40.3805 | -0.11 | -0.28 | 40.513 | 40.6505 | 40.345 | 0 |
| 1741023000 | 40.4935 | -0.24 | -0.60 | 40.7365 | 40.8255 | 40.407 | 0 |
| 1740763800 | 40.7365 | 0.04 | 0.11 | 40.796 | 40.873 | 40.631 | 0 |
| 1740677400 | 40.693 | 0.33 | 0.81 | 40.5095 | 40.7375 | 40.3795 | 0 |
| 1740591000 | 40.3675 | 0.03 | 0.08 | 40.315 | 40.4545 | 40.276 | 0 |
| 1740504600 | 40.336 | 0.15 | 0.37 | 40.3425 | 40.4545 | 40.255 | 0 |
| 1740418200 | 40.1855 | 0.05 | 0.12 | 40.1395 | 40.233 | 40.0245 | 0 |
| 1740159000 | 40.139 | 0.21 | 0.53 | 39.9005 | 40.169 | 39.875 | 0 |
| 1740072600 | 39.9255 | -0.13 | -0.33 | 40.0575 | 40.0655 | 39.887 | 0 |
| 1739986200 | 40.0575 | 0.09 | 0.22 | 39.9065 | 40.074 | 39.8735 | 0 |
| 1739899800 | 39.9685 | -0.03 | -0.07 | 39.9715 | 40.0495 | 39.9165 | 0 |
| 1739813400 | 39.9955 | 0.02 | 0.06 | 39.972 | 40.0105 | 39.8745 | 0 |
| 1739554200 | 39.972 | 0.03 | 0.09 | 39.8475 | 39.9785 | 39.767 | 0 |
| 1739467800 | 39.938 | 0.06 | 0.16 | 39.7145 | 40.0795 | 39.7055 | 0 |
| 1739381400 | 39.8735 | -0.35 | -0.87 | 40.075 | 40.156 | 39.7525 | 0 |
| 1739295000 | 40.2215 | -0.26 | -0.64 | 40.4085 | 40.4445 | 40.1845 | 0 |
| 1739208600 | 40.4805 | 0.13 | 0.32 | 40.3515 | 40.533 | 40.327 | 0 |
| 1738949400 | 40.3515 | -0.01 | -0.02 | 40.359 | 40.402 | 40.117 | 0 |
| 1738863000 | 40.359 | 0.07 | 0.18 | 40.4205 | 40.5545 | 40.3505 | 0 |
| 1738776600 | 40.2845 | 0.16 | 0.41 | 40.1205 | 40.288 | 40.055 | 0 |
| 1738690200 | 40.1205 | -0.29 | -0.71 | 40.2205 | 40.2205 | 39.992 | 0 |
| 1738603800 | 40.4085 | 0.37 | 0.91 | 40.0425 | 40.665 | 40.0425 | 0 |
| 1738344600 | 40.0425 | 0.14 | 0.34 | 39.9805 | 40.2295 | 39.955 | 0 |
| 1738258200 | 39.9055 | 0.02 | 0.04 | 39.9045 | 40.192 | 39.8545 | 0 |
| 1738171800 | 39.888 | 0.07 | 0.16 | 39.9705 | 40.1375 | 39.86 | 0 |
| 1738085400 | 39.8225 | 0.23 | 0.58 | 39.7845 | 39.8935 | 39.7725 | 0 |
| 1737999000 | 39.591 | 0.24 | 0.61 | 39.57 | 39.7345 | 39.4525 | 0 |
| 1737739800 | 39.352 | -0.3 | -0.76 | 39.5115 | 39.5225 | 39.293 | 0 |
| 1737653400 | 39.6525 | -0.11 | -0.27 | 39.759 | 39.826 | 39.539 | 0 |
| 1737567000 | 39.759 | -0.01 | -0.02 | 39.751 | 39.8145 | 39.646 | 0 |
| 1737480600 | 39.767 | 0.07 | 0.17 | 39.846 | 40.0375 | 39.767 | 0 |
| 1737394200 | 39.7005 | -0.34 | -0.85 | 40.041 | 40.041 | 39.5475 | 0 |
| 1737135000 | 40.041 | 0.04 | 0.09 | 40.101 | 40.255 | 39.9565 | 0 |
| 1737048600 | 40.005 | 0.08 | 0.19 | 39.9 | 40.0635 | 39.8625 | 0 |
| 1736962200 | 39.9295 | 0.48 | 1.22 | 39.45 | 39.975 | 39.4085 | 0 |
| 1736875800 | 39.45 | -0.27 | -0.69 | 39.6705 | 39.7365 | 39.38 | 0 |
| 1736789400 | 39.724 | -0.09 | -0.23 | 39.743 | 39.907 | 39.6635 | 0 |
| 1736530200 | 39.817 | -0.01 | -0.02 | 39.675 | 39.834 | 39.581 | 0 |
| 1736443800 | 39.824 | 0.11 | 0.27 | 39.7385 | 39.8335 | 39.662 | 0 |
| 1736357400 | 39.718 | 0.37 | 0.93 | 39.537 | 39.7335 | 39.5365 | 0 |
| 1736271000 | 39.3505 | -0.16 | -0.39 | 39.4085 | 39.498 | 39.2935 | 0 |
| 1736184600 | 39.506 | -0.56 | -1.40 | 40.0655 | 40.0655 | 39.4435 | 0 |
| 1735925400 | 40.0655 | -0.24 | -0.59 | 40.2155 | 40.2155 | 40.0185 | 0 |
| 1735839000 | 40.3035 | 0.86 | 2.18 | 39.4455 | 40.3975 | 39.4455 | 0 |
| 1735579800 | 39.4455 | -0.1 | -0.26 | 39.481 | 39.569 | 39.417 | 0 |
| 1735320600 | 39.548 | -0.05 | -0.14 | 39.6015 | 39.629 | 39.445 | 0 |
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
