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 | -0.85 | -2.16065073716 | 39.34 | 40.72 | 37.81 | 328751 | 39.40946542 | SP |
| 4 | -1.06 | -2.6801517067 | 39.55 | 43.099 | 36.74 | 454336 | 39.66643248 | SP |
| 12 | 3.38 | 9.6268869268 | 35.11 | 43.099 | 33.39 | 462839 | 37.5816612 | SP |
| 26 | 5.49 | 16.6363636364 | 33 | 43.099 | 27.31 | 660819 | 36.49702505 | SP |
| 52 | 12.25 | 46.6844512195 | 26.24 | 43.099 | 20.48 | 586750 | 32.77385342 | SP |
| 156 | 13.47 | 53.8369304556 | 25.02 | 43.099 | 15.55 | 307945 | 30.95886724 | SP |
| 260 | 13.47 | 53.8369304556 | 25.02 | 43.099 | 15.55 | 307945 | 30.95886724 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 38.18 | -1.12 | -2.85 | 38.27 | 38.61 | 37.81 | 373508 |
| 1735342500 | 39.3 | -1.13 | -2.79 | 40.04 | 40.19 | 38.56 | 366067 |
| 1735256100 | 40.43 | 0.32 | 0.80 | 40.19 | 40.72 | 39.97 | 300557 |
| 1735077840 | 40.11 | 0.81 | 2.06 | 39.34 | 40.135 | 39.3294 | 274873 |
| 1734996900 | 39.3 | -0.03 | -0.08 | 39.13 | 39.37 | 38.72 | 252580 |
| 1734737700 | 39.33 | 1.4 | 3.69 | 37.43 | 39.46 | 36.84 | 628604 |
| 1734651300 | 37.93 | 0.54 | 1.44 | 37.2 | 38.5497 | 37.15 | 469607 |
| 1734564900 | 37.39 | -1.72 | -4.40 | 38.73 | 39.34 | 37.32 | 497160 |
| 1734478500 | 39.11 | 0.72 | 1.88 | 38.11 | 39.21 | 38 | 367792 |
| 1734392100 | 38.39 | 0.92 | 2.46 | 37.39 | 38.47 | 37.39 | 496695 |
| 1734132900 | 37.47 | -0.02 | -0.05 | 37.52 | 37.8679 | 36.948 | 398317 |
| 1734046500 | 37.49 | -4.14 | -9.94 | 37.18 | 37.74 | 36.74 | 539074 |
| 1733960100 | 41.63 | -0.42 | -1.00 | 42.18 | 43.099 | 41.57 | 635226 |
| 1733873700 | 42.05 | 0.3 | 0.72 | 41.78 | 42.1959 | 41.255 | 700157 |
| 1733787300 | 41.75 | 1.31 | 3.24 | 40.09 | 41.91 | 40.0645 | 531678 |
| 1733528100 | 40.44 | -0.08 | -0.20 | 40.48 | 41.039 | 40.26 | 301689 |
| 1733441700 | 40.52 | 0 | 0.00 | 40.87 | 41 | 40.25 | 318092 |
| 1733355300 | 40.52 | 0.08 | 0.20 | 40.54 | 40.89 | 39.9816 | 421367 |
| 1733268900 | 40.44 | 1.01 | 2.56 | 39.55 | 40.46 | 39.21 | 759342 |
| 1733182500 | 39.43 | 0.7 | 1.81 | 38.71 | 39.83 | 38.66 | 584079 |
| 1732917840 | 38.73 | 0.76 | 2.00 | 37.9 | 38.86 | 37.6319 | 209633 |
| 1732750500 | 37.97 | 0 | 0.00 | 37.83 | 38.18 | 37.6 | 360687 |
| 1732664100 | 37.97 | 0.68 | 1.82 | 37.54 | 38.1507 | 37.54 | 398582 |
| 1732577700 | 37.29 | 0.97 | 2.67 | 36.865 | 37.4299 | 36.331 | 465731 |
| 1732318500 | 36.32 | 0.33 | 0.92 | 35.89 | 36.64 | 35.82 | 262108 |
| 1732232100 | 35.99 | -0.12 | -0.33 | 36.11 | 36.4987 | 35.1243 | 383656 |
| 1732145700 | 36.11 | 0.2 | 0.56 | 35.83 | 36.4 | 35.18 | 270825 |
| 1732059300 | 35.91 | 0.08 | 0.22 | 35.42 | 36.52 | 35.42 | 289394 |
| 1731972900 | 35.83 | 0.91 | 2.61 | 34.96 | 36.39 | 34.96 | 358550 |
| 1731713700 | 34.92 | -1.02 | -2.84 | 35.26 | 35.47 | 34.71 | 249194 |
| 1731627300 | 35.94 | 0.96 | 2.74 | 35.02 | 36.14 | 35.01 | 355877 |
| 1731540900 | 34.98 | 0.19 | 0.55 | 34.7 | 35.48 | 34.3 | 357550 |
| 1731454500 | 34.79 | 0.01 | 0.03 | 34.84 | 35.17 | 34.51 | 278411 |
| 1731368100 | 34.78 | -0.93 | -2.60 | 35 | 35.13 | 33.93 | 679110 |
| 1731108900 | 35.71 | -0.07 | -0.20 | 35.75 | 36.16 | 35.4531 | 384728 |
| 1731022500 | 35.78 | 1.49 | 4.35 | 34.9 | 35.85 | 34.875 | 547543 |
| 1730936100 | 34.29 | -0.23 | -0.67 | 34.35 | 35.3 | 34.22 | 646074 |
| 1730849700 | 34.52 | 0.4 | 1.17 | 33.99 | 34.71 | 33.99 | 317658 |
| 1730763300 | 34.12 | -0.27 | -0.79 | 33.75 | 34.31 | 33.39 | 292546 |
| 1730500500 | 34.39 | -0.92 | -2.61 | 33.75 | 35.1188 | 33.54 | 813966 |
| 1730414100 | 35.31 | -1.44 | -3.92 | 36.4 | 36.52 | 35.21 | 757357 |
| 1730327700 | 36.75 | -1.09 | -2.88 | 37.54 | 37.67 | 36.54 | 665249 |
| 1730241300 | 37.84 | 0.03 | 0.08 | 37.7 | 38.05 | 37.4 | 297830 |
| 1730154900 | 37.81 | 0.68 | 1.83 | 37.75 | 38.19 | 37.49 | 331050 |
| 1729895700 | 37.13 | 0.24 | 0.65 | 36.57 | 37.7 | 36.57 | 421406 |
| 1729809300 | 36.89 | -0.06 | -0.16 | 36.73 | 36.97 | 36.21 | 321012 |
| 1729722900 | 36.95 | -1.73 | -4.47 | 38.1 | 38.4 | 35.99 | 1076470 |
| 1729636500 | 38.68 | -0.21 | -0.54 | 37.96 | 38.77 | 37.61 | 491556 |
| 1729550100 | 38.89 | 0.49 | 1.28 | 38.22 | 38.98 | 38.22 | 501527 |
| 1729290900 | 38.4 | 0.91 | 2.43 | 38.705 | 38.72 | 38.112 | 554778 |
| 1729204500 | 37.49 | 0.14 | 0.37 | 37.99 | 38.04 | 36.99 | 461387 |
| 1729118100 | 37.35 | -0.73 | -1.92 | 37.375 | 37.49 | 36.76 | 538312 |
| 1729031700 | 38.08 | 0.8 | 2.15 | 38.01 | 39.26 | 37.5912 | 1271591 |
| 1728945300 | 37.28 | 1.2 | 3.33 | 36.45 | 37.4 | 36.43 | 573332 |
| 1728686100 | 36.08 | -0.51 | -1.39 | 36.7 | 36.7 | 36.05 | 461558 |
| 1728599700 | 36.59 | -0.18 | -0.49 | 36.22 | 36.73 | 36.01 | 372906 |
| 1728513300 | 36.77 | 1.21 | 3.40 | 35.39 | 36.83 | 35.29 | 454801 |
| 1728426900 | 35.56 | 1.24 | 3.61 | 35.11 | 35.63 | 34.82 | 355009 |
| 1728340500 | 34.32 | -1.62 | -4.51 | 35.22 | 35.5695 | 34.225 | 458383 |
| 1728081300 | 35.94 | 0.35 | 0.98 | 36.3 | 36.3 | 35.12 | 420868 |
| 1727994900 | 35.59 | -0.41 | -1.14 | 35.43 | 35.9499 | 34.89 | 412106 |
| 1727908500 | 36 | 0.2 | 0.56 | 35.68 | 36.1595 | 34.84 | 478508 |
| 1727822100 | 35.8 | -2.25 | -5.91 | 36.94 | 36.94 | 35 | 1001552 |
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
