We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.74 | -9.18242082003 | 40.73 | 42.47 | 36.3 | 1286917 | 38.61799505 | CS |
| 4 | -1.74 | -4.49264136328 | 38.73 | 42.47 | 34.69 | 1324138 | 38.24466851 | CS |
| 12 | -9.61 | -20.6223175966 | 46.6 | 49.06 | 34.69 | 1462203 | 41.07826424 | CS |
| 26 | -26.82 | -42.0310296192 | 63.81 | 71.9 | 34.69 | 1396378 | 51.24858713 | CS |
| 52 | 2.77 | 8.09468147282 | 34.22 | 73.8 | 19.8301 | 2341363 | 44.8424878 | CS |
| 156 | -28.79 | -43.7671024628 | 65.78 | 94.75 | 19.8301 | 1782531 | 50.52942472 | CS |
| 260 | 7.92 | 27.2445820433 | 29.07 | 94.75 | 16.85 | 1403840 | 47.52019727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 36.88 | -0.17 | -0.46 | 36.74 | 37.66 | 36.54 | 2065370 |
| 1721687700 | 37.05 | -0.93 | -2.45 | 38.44 | 38.59 | 36.3 | 1673346 |
| 1721428500 | 37.98 | 0.03 | 0.08 | 37.9 | 38.59 | 37.32 | 1000230 |
| 1721342100 | 37.95 | -1.54 | -3.90 | 39.78 | 39.84 | 36.56 | 1488631 |
| 1721255700 | 39.49 | -1.66 | -4.03 | 40.32 | 41.81 | 39.46 | 902007 |
| 1721169300 | 41.15 | 1.15 | 2.88 | 40.73 | 42.47 | 40.12 | 1370370 |
| 1721082900 | 40 | 0.47 | 1.19 | 39.71 | 40.46 | 39.04 | 1189707 |
| 1720823700 | 39.53 | 0.64 | 1.65 | 38.98 | 40.98 | 38.98 | 1674896 |
| 1720737300 | 38.89 | 1.45 | 3.87 | 38 | 39.92 | 37.955 | 1588955 |
| 1720650900 | 37.44 | -0.1 | -0.27 | 37.72 | 38.23 | 36.72 | 874852 |
| 1720564500 | 37.54 | 0.53 | 1.43 | 37 | 37.9 | 36.84 | 854322 |
| 1720478100 | 37.01 | 0.77 | 2.12 | 36.62 | 37.43 | 36.12 | 1636102 |
| 1720218900 | 36.24 | 0.83 | 2.34 | 35.75 | 36.5888 | 35.0981 | 1232982 |
| 1720040640 | 35.41 | 0.43 | 1.23 | 35.73 | 36.62 | 35.05 | 770333 |
| 1719959700 | 34.98 | -1.31 | -3.61 | 36.2 | 36.34 | 34.69 | 1763042 |
| 1719873300 | 36.29 | -5.23 | -12.60 | 38.49 | 39.05 | 36.26 | 1893665 |
| 1719614100 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1719527700 | 41.52 | 1.09 | 2.70 | 40.37 | 41.61 | 39.9 | 1144602 |
| 1719441300 | 40.43 | 0.03 | 0.07 | 40.27 | 40.98 | 39.6305 | 1225814 |
| 1719354900 | 40.4 | 1.98 | 5.15 | 38.73 | 40.58 | 38.16 | 1550632 |
| 1719268500 | 38.42 | 0.35 | 0.92 | 38.1 | 38.65 | 37.43 | 1372160 |
| 1719009300 | 38.07 | -1.66 | -4.18 | 39.57 | 39.72 | 37.93 | 3959745 |
| 1718922900 | 39.73 | -0.34 | -0.85 | 39.64 | 40.31 | 39.04 | 1061200 |
| 1718750100 | 40.07 | -0.26 | -0.64 | 40.31 | 41.19 | 39.53 | 802032 |
| 1718663700 | 40.33 | -1.67 | -3.98 | 41.81 | 43.15 | 40.22 | 977052 |
| 1718404500 | 42 | -0.56 | -1.32 | 42.5 | 42.95 | 41.73 | 676317 |
| 1718318100 | 42.56 | 0.06 | 0.14 | 42.66 | 43.61 | 41.92 | 756610 |
| 1718231700 | 42.5 | -0.25 | -0.58 | 43.62 | 43.76 | 41.88 | 1001460 |
| 1718145300 | 42.75 | 1.05 | 2.52 | 41.53 | 43.01 | 41.06 | 612968 |
| 1718058900 | 41.7 | 1.33 | 3.29 | 40.3 | 41.87 | 40.29 | 897285 |
| 1717799700 | 40.37 | -0.68 | -1.66 | 40.81 | 41.78 | 40.29 | 508744 |
| 1717713300 | 41.05 | -0.45 | -1.08 | 41.65 | 41.66 | 40.505 | 1061810 |
| 1717626900 | 41.5 | 1.67 | 4.19 | 40.06 | 41.69 | 39.51 | 1326375 |
| 1717540500 | 39.83 | -0.28 | -0.70 | 39.72 | 40.19 | 38.67 | 924350 |
| 1717454100 | 40.11 | 0.86 | 2.19 | 39.57 | 41.71 | 39 | 1023268 |
| 1717194900 | 39.25 | -1.5 | -3.68 | 40.03 | 40.63 | 38.35 | 1999322 |
| 1717108500 | 40.75 | -0.36 | -0.88 | 41.11 | 41.45 | 40.4 | 1190032 |
| 1717022100 | 41.11 | 0.55 | 1.36 | 40.1 | 41.575 | 39.5 | 1145036 |
| 1716935700 | 40.56 | -0.05 | -0.12 | 41.14 | 41.455 | 39.25 | 953197 |
| 1716590100 | 40.61 | 0.93 | 2.34 | 39.71 | 42.7499 | 39.34 | 1280185 |
| 1716503700 | 39.68 | -3.92 | -8.99 | 43.02 | 43.127 | 39.23 | 1942982 |
| 1716417300 | 43.6 | 1.04 | 2.44 | 42.63 | 43.99 | 42.0501 | 1259808 |
| 1716330900 | 42.56 | -0.66 | -1.53 | 43.15 | 43.29 | 41.63 | 1084594 |
| 1716244500 | 43.22 | 1.91 | 4.62 | 41.37 | 43.29 | 40.99 | 884326 |
| 1715985300 | 41.31 | -0.69 | -1.64 | 41.95 | 42.42 | 41.16 | 865911 |
| 1715898900 | 42 | 0.08 | 0.19 | 41.85 | 42.075 | 40.85 | 3156209 |
| 1715812500 | 41.92 | 0.72 | 1.75 | 42.15 | 43.41 | 41.435 | 1021024 |
| 1715726100 | 41.2 | -1.81 | -4.21 | 43.01 | 43.8 | 41.05 | 1454718 |
| 1715639700 | 43.01 | 1.02 | 2.43 | 42.91 | 43.91 | 42.13 | 1153414 |
| 1715380500 | 41.99 | -0.53 | -1.25 | 42.86 | 43.06 | 41.35 | 979669 |
| 1715294100 | 42.52 | 0.22 | 0.52 | 42.73 | 43 | 41.71 | 1060508 |
| 1715207700 | 42.3 | -1.6 | -3.64 | 44.12 | 44.12 | 41.57 | 2160435 |
| 1715121300 | 43.9 | -4.91 | -10.06 | 45.1 | 47.6 | 41.7525 | 4518897 |
| 1715034900 | 48.81 | 1.35 | 2.84 | 47.32 | 49.06 | 47.175 | 1847853 |
| 1714775700 | 47.46 | -0.03 | -0.06 | 48.46 | 48.76 | 47.22 | 1106743 |
| 1714689300 | 47.49 | 1.44 | 3.13 | 46.62 | 47.74 | 46.1 | 1020624 |
| 1714602900 | 46.05 | 1.86 | 4.21 | 44.75 | 47.23 | 44.49 | 2333761 |
| 1714516500 | 44.19 | -3.65 | -7.63 | 46.6 | 46.8499 | 38.2188 | 6668248 |
| 1714430100 | 47.84 | -2.02 | -4.05 | 48.95 | 49.38 | 47.56 | 1400610 |
| 1714170900 | 49.86 | 1.93 | 4.03 | 50 | 50.98 | 48.85 | 1215020 |
| 1714084500 | 47.93 | -2 | -4.01 | 49.27 | 49.31 | 47.02 | 1122426 |
| 1713998100 | 49.93 | 1.21 | 2.48 | 48.84 | 50.405 | 48.6241 | 1245761 |
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
