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 | 1.31 | 3.3443962216 | 39.17 | 42.63 | 36.26 | 653713 | 38.9404903 | CS |
| 4 | -4.97 | -10.9350935094 | 45.45 | 50.85 | 36.26 | 518903 | 43.12790767 | CS |
| 12 | -6.2 | -13.2819194516 | 46.68 | 50.85 | 36.26 | 461174 | 43.26524658 | CS |
| 26 | -13.24 | -24.6463142219 | 53.72 | 58 | 33.5 | 382559 | 43.89390131 | CS |
| 52 | 18.46 | 83.8328792007 | 22.02 | 60.12 | 21.255 | 385196 | 41.71825177 | CS |
| 156 | -23.85 | -37.0744598166 | 64.33 | 93.8 | 17.04 | 262185 | 47.54297299 | CS |
| 260 | 17.44 | 75.6944444444 | 23.04 | 93.8 | 8 | 193404 | 46.96182813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 42.61 | 0.8 | 1.91 | 41.9 | 43.54 | 41.445 | 552126 |
| 1732145700 | 41.81 | 4.29 | 11.43 | 37.34 | 41.99 | 37.1 | 1003905 |
| 1732059300 | 37.52 | -0.26 | -0.69 | 37.21 | 37.92 | 36.26 | 217842 |
| 1731972900 | 37.78 | -0.01 | -0.03 | 37.73 | 38.845 | 37.31 | 604199 |
| 1731713700 | 37.79 | 0.28 | 0.75 | 38 | 38 | 36.41 | 691244 |
| 1731627300 | 37.51 | -1.81 | -4.60 | 39.17 | 40.06 | 37 | 751376 |
| 1731540900 | 39.32 | -3.06 | -7.22 | 42.57 | 43.24 | 38.735 | 651278 |
| 1731454500 | 42.38 | -2.91 | -6.43 | 45.21 | 45.21 | 42.26 | 724475 |
| 1731368100 | 45.29 | -0.96 | -2.08 | 46.15 | 47.48 | 44.62 | 545423 |
| 1731108900 | 46.25 | -1.87 | -3.89 | 42.65 | 49.32 | 42.01 | 1476048 |
| 1731022500 | 48.12 | -0.69 | -1.41 | 48.98 | 50.85 | 48.08 | 594030 |
| 1730936100 | 48.81 | 0.91 | 1.90 | 50.06 | 50.065 | 47.86 | 337389 |
| 1730849700 | 47.9 | 1.14 | 2.44 | 46.84 | 48.75 | 46.5363 | 382938 |
| 1730763300 | 46.76 | 1.34 | 2.95 | 45.54 | 47.03 | 44.77 | 264891 |
| 1730500500 | 45.42 | 2.33 | 5.41 | 43.36 | 46.38 | 43.36 | 330789 |
| 1730414100 | 43.09 | -1.88 | -4.18 | 44.56 | 46.64 | 43.09 | 329070 |
| 1730327700 | 44.97 | 0.13 | 0.29 | 44.43 | 45.8 | 44.24 | 403652 |
| 1730241300 | 44.84 | 0.08 | 0.18 | 44.07 | 46.19 | 43.75 | 117315 |
| 1730154900 | 44.76 | 0.12 | 0.27 | 45.06 | 46.87 | 44.11 | 457244 |
| 1729895700 | 44.64 | -0.23 | -0.51 | 45.12 | 46.23 | 44.64 | 215803 |
| 1729809300 | 44.87 | -0.09 | -0.20 | 45.45 | 45.65 | 44.14 | 279153 |
| 1729722900 | 44.96 | -0.2 | -0.44 | 45.16 | 46.23 | 44.29 | 454310 |
| 1729636500 | 45.16 | 3.36 | 8.04 | 41.79 | 45.455 | 41.36 | 415708 |
| 1729550100 | 41.8 | -0.11 | -0.26 | 41.93 | 42.09 | 40.92 | 192083 |
| 1729290900 | 41.91 | -0.38 | -0.90 | 42.44 | 43.2 | 41.8 | 522012 |
| 1729204500 | 42.29 | -0.62 | -1.44 | 43.11 | 43.43 | 42.09 | 189994 |
| 1729118100 | 42.91 | 0.38 | 0.89 | 43.04 | 44.055 | 42.63 | 234966 |
| 1729031700 | 42.53 | 1.25 | 3.03 | 41.18 | 42.85 | 40.11 | 190914 |
| 1728945300 | 41.28 | 1.45 | 3.64 | 40.42 | 42.32 | 39.52 | 314767 |
| 1728686100 | 39.83 | 1.04 | 2.68 | 38.53 | 40.44 | 38.53 | 414906 |
| 1728599700 | 38.79 | -2.53 | -6.12 | 41 | 41.965 | 38.6669 | 690399 |
| 1728513300 | 41.32 | -1.17 | -2.75 | 42.55 | 42.79 | 41.125 | 348472 |
| 1728426900 | 42.49 | -3.74 | -8.09 | 46.25 | 46.79 | 42.34 | 365767 |
| 1728340500 | 46.23 | 0.98 | 2.17 | 45.54 | 46.78 | 44.55 | 587102 |
| 1728081300 | 45.25 | 3.43 | 8.20 | 42.38 | 45.43 | 41.77 | 523698 |
| 1727994900 | 41.82 | -2.84 | -6.36 | 44.4 | 44.7 | 41.68 | 312339 |
| 1727908500 | 44.66 | 4.1 | 10.11 | 40.96 | 46.47 | 39.61 | 843767 |
| 1727822100 | 40.56 | -2.71 | -6.26 | 43 | 43.62 | 37.32 | 2011976 |
| 1727735700 | 43.27 | -3.77 | -8.01 | 46.11 | 47.51 | 43.11 | 974250 |
| 1727476500 | 47.04 | 5.85 | 14.19 | 49.5 | 50 | 45.61 | 3280710 |
| 1727390100 | 41.195 | 1.3 | 3.25 | 40.73 | 41.8 | 40.09 | 342383 |
| 1727303700 | 39.9 | 0.13 | 0.33 | 40 | 40.25 | 38.97 | 253934 |
| 1727217300 | 39.77 | -0.36 | -0.90 | 40.33 | 40.63 | 39.49 | 146747 |
| 1727130900 | 40.13 | -2.32 | -5.47 | 42.6 | 43.06 | 40.09 | 131640 |
| 1726871700 | 42.45 | -1.51 | -3.43 | 43.8 | 44.3209 | 42.3 | 148288 |
| 1726785300 | 43.96 | 1.63 | 3.85 | 43.77 | 45.23 | 41.7 | 206369 |
| 1726698900 | 42.33 | -1.23 | -2.82 | 43.76 | 45.45 | 42.24 | 166625 |
| 1726612500 | 43.56 | -1.1 | -2.46 | 45 | 46.35 | 42.6983 | 376855 |
| 1726526100 | 44.66 | 0.46 | 1.04 | 44 | 44.74 | 42.75 | 204945 |
| 1726266900 | 44.2 | 1.91 | 4.52 | 43.07 | 44.21 | 42.44 | 151713 |
| 1726180500 | 42.29 | 1.3 | 3.17 | 41.08 | 42.34 | 40.05 | 91636 |
| 1726094100 | 40.99 | -1.8 | -4.21 | 42.71 | 42.71 | 40.4175 | 143430 |
| 1726007700 | 42.79 | 0.5 | 1.18 | 42.32 | 43.26 | 42.0421 | 240832 |
| 1725921300 | 42.29 | 0.7 | 1.68 | 42.07 | 43.2 | 41.67 | 157175 |
| 1725662100 | 41.59 | -0.91 | -2.14 | 42.53 | 42.66 | 40.955 | 94384 |
| 1725575700 | 42.5 | 0.71 | 1.70 | 41.98 | 42.72 | 41.2541 | 81012 |
| 1725489300 | 41.79 | -0.41 | -0.97 | 41.72 | 42.98 | 41.21 | 139161 |
| 1725402900 | 42.2 | -3.62 | -7.90 | 44.69 | 45.85 | 41.43 | 517520 |
| 1725057300 | 45.82 | 1.3 | 2.92 | 44.97 | 45.85 | 44.56 | 151878 |
| 1724970900 | 44.52 | -1.67 | -3.62 | 46.68 | 46.86 | 43.62 | 216564 |
| 1724884500 | 46.19 | -0.08 | -0.17 | 46.1 | 46.43 | 45.68 | 115122 |
| 1724798100 | 46.27 | 0.19 | 0.41 | 45.75 | 46.451 | 45.3701 | 97144 |
| 1724711700 | 46.08 | 0.43 | 0.94 | 45.85 | 46.27 | 44.85 | 121659 |
| 1724452500 | 45.65 | 2.32 | 5.35 | 43.91 | 46.04 | 43.62 | 100114 |
| 1724366100 | 43.33 | -0.72 | -1.63 | 44.4 | 44.4 | 42.48 | 110400 |
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
