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 | -1.8 | -4.23330197554 | 42.52 | 42.8 | 40.14 | 454717 | 41.59869718 | CS |
| 4 | -0.48 | -1.16504854369 | 41.2 | 44.3602 | 40.14 | 1083932 | 42.13276597 | CS |
| 12 | 12.03 | 41.9309864064 | 28.69 | 44.3602 | 27.73 | 1590202 | 36.80385252 | CS |
| 26 | -3.59 | -8.10200857594 | 44.31 | 47.13 | 26.6 | 1663064 | 35.16984344 | CS |
| 52 | -37.24 | -47.7680861981 | 77.96 | 81.24 | 26.6 | 1496368 | 45.46736248 | CS |
| 156 | -98.62 | -70.77651787 | 139.34 | 144.095 | 26.6 | 1341701 | 67.46927779 | CS |
| 260 | -24.19 | -37.2669850562 | 64.91 | 211.68 | 26.6 | 1235987 | 93.80663277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 40.72 | -0.7 | -1.69 | 40.76 | 41.46 | 40.2 | 509035 |
| 1735342500 | 41.42 | -0.96 | -2.27 | 42.5 | 42.8 | 40.91 | 602649 |
| 1735256100 | 42.38 | -0.01 | -0.02 | 42.14 | 42.75 | 41.9 | 461660 |
| 1735077840 | 42.39 | -0.09 | -0.21 | 42.52 | 42.66 | 41.695 | 245523 |
| 1734996900 | 42.48 | -0.15 | -0.35 | 42.49 | 43.09 | 41.93 | 782702 |
| 1734737700 | 42.63 | 1.15 | 2.77 | 41.14 | 43.06 | 40.77 | 1709039 |
| 1734651300 | 41.48 | 0.24 | 0.58 | 41.59 | 42.05 | 40.25 | 1520649 |
| 1734564900 | 41.24 | -1.49 | -3.49 | 42.75 | 43.39 | 41.1547 | 1711150 |
| 1734478500 | 42.73 | 0.12 | 0.28 | 42.85 | 43.62 | 42.27 | 1628591 |
| 1734392100 | 42.61 | 0.4 | 0.95 | 42.54 | 43.36 | 41.17 | 1045472 |
| 1734132900 | 42.21 | -1.2 | -2.76 | 43.1 | 43.75 | 41.89 | 907687 |
| 1734046500 | 43.41 | 0.37 | 0.86 | 42.5 | 43.62 | 42.295 | 802088 |
| 1733960100 | 43.04 | 0.8 | 1.89 | 42.13 | 43.42 | 42.13 | 895775 |
| 1733873700 | 42.24 | 0.64 | 1.54 | 41.49 | 43.31 | 41.2529 | 1603788 |
| 1733787300 | 41.6 | -0.88 | -2.07 | 43.155 | 44.3602 | 41.4 | 1977568 |
| 1733528100 | 42.48 | 0.71 | 1.70 | 42.06 | 43.06 | 41.75 | 945420 |
| 1733441700 | 41.77 | -0.69 | -1.63 | 42.71 | 43.0514 | 41.25 | 951042 |
| 1733355300 | 42.46 | 1 | 2.41 | 41.55 | 42.87 | 41.04 | 1433529 |
| 1733268900 | 41.46 | -0.11 | -0.26 | 41.2 | 41.83 | 41.0116 | 861347 |
| 1733182500 | 41.57 | 0.29 | 0.70 | 41.58 | 42.175 | 40.92 | 1228023 |
| 1732917840 | 41.28 | -0.33 | -0.79 | 41.8 | 41.8799 | 40.77 | 613734 |
| 1732750500 | 41.61 | 0.72 | 1.76 | 41 | 41.95 | 40.58 | 1151867 |
| 1732664100 | 40.89 | -0.08 | -0.20 | 40.67 | 41.15 | 39.7 | 1499677 |
| 1732577700 | 40.97 | 0.65 | 1.61 | 40.83 | 42.42 | 40.83 | 2647168 |
| 1732318500 | 40.32 | 1.86 | 4.84 | 38.58 | 40.45 | 38.58 | 1482536 |
| 1732232100 | 38.46 | 0.46 | 1.21 | 38.32 | 39.04 | 37.8 | 1416592 |
| 1732145700 | 38 | 0.32 | 0.85 | 37.78 | 38.48 | 37.7 | 1050923 |
| 1732059300 | 37.68 | 0.62 | 1.67 | 36.6 | 37.68 | 36.6 | 1127737 |
| 1731972900 | 37.06 | -1.01 | -2.65 | 38.09 | 38.44 | 36.67 | 1855568 |
| 1731713700 | 38.07 | -0.89 | -2.28 | 38.5 | 39.13 | 37.625 | 2222584 |
| 1731627300 | 38.96 | -1.39 | -3.44 | 40.23 | 40.37 | 38.48 | 2280542 |
| 1731540900 | 40.35 | 1.08 | 2.75 | 39.34 | 40.81 | 39.245 | 6245526 |
| 1731454500 | 39.27 | -0.4 | -1.01 | 37.95 | 39.85 | 37.95 | 3031098 |
| 1731368100 | 39.67 | 2.85 | 7.74 | 37.74 | 39.79 | 37.27 | 4683926 |
| 1731108900 | 36.82 | 4.01 | 12.22 | 40.52 | 40.59 | 36.0001 | 6456319 |
| 1731022500 | 32.81 | 1.33 | 4.22 | 31.69 | 33.43 | 31.605 | 3701165 |
| 1730936100 | 31.48 | 0.79 | 2.57 | 31.49 | 32.27 | 31.06 | 1613995 |
| 1730849700 | 30.69 | 0.38 | 1.25 | 30.3 | 31.06 | 29.25 | 1268028 |
| 1730763300 | 30.31 | -0.65 | -2.10 | 30.54 | 31.36 | 30.03 | 1313700 |
| 1730500500 | 30.96 | 1.43 | 4.84 | 30.07 | 31.3 | 29.77 | 1336291 |
| 1730414100 | 29.53 | -0.08 | -0.27 | 29.91 | 30.43 | 29.47 | 1012866 |
| 1730327700 | 29.61 | -0.44 | -1.46 | 29.79 | 30.52 | 29.57 | 954829 |
| 1730241300 | 30.05 | 0.37 | 1.25 | 29.75 | 30.27 | 29.45 | 1322817 |
| 1730154900 | 29.68 | 0.13 | 0.44 | 30.12 | 30.16 | 29.36 | 1145393 |
| 1729895700 | 29.55 | -1.25 | -4.06 | 30.9 | 31.38 | 29.54 | 1301169 |
| 1729809300 | 30.8 | 0.81 | 2.70 | 30.31 | 30.96 | 29.865 | 1202358 |
| 1729722900 | 29.99 | -0.17 | -0.56 | 30.04 | 30.23 | 29.55 | 1231499 |
| 1729636500 | 30.16 | -0.76 | -2.46 | 30.59 | 31.82 | 30.02 | 2643065 |
| 1729550100 | 30.92 | 0.34 | 1.11 | 30.5 | 31.15 | 30.15 | 1560313 |
| 1729290900 | 30.58 | 0.61 | 2.04 | 30.19 | 30.88 | 30.11 | 1566167 |
| 1729204500 | 29.97 | 0.1 | 0.33 | 29.76 | 30 | 29.06 | 803478 |
| 1729118100 | 29.87 | -0.54 | -1.78 | 30.64 | 31 | 29.63 | 1534672 |
| 1729031700 | 30.41 | 0.2 | 0.66 | 30.02 | 30.68 | 30.01 | 1286614 |
| 1728945300 | 30.21 | -0.17 | -0.56 | 30.53 | 30.805 | 30.15 | 991995 |
| 1728686100 | 30.38 | 0.46 | 1.54 | 29.84 | 31.04 | 29.83 | 1973337 |
| 1728599700 | 29.92 | 1.71 | 6.06 | 28.02 | 30.09 | 27.73 | 1367015 |
| 1728513300 | 28.21 | 0.2 | 0.71 | 28.13 | 28.55 | 28.09 | 760272 |
| 1728426900 | 28.01 | -0.76 | -2.64 | 28.69 | 28.69 | 28 | 859818 |
| 1728340500 | 28.77 | -0.64 | -2.18 | 29.46 | 30.19 | 28.6302 | 611889 |
| 1728081300 | 29.41 | 1.21 | 4.29 | 28.77 | 29.9 | 28.77 | 1414675 |
| 1727994900 | 28.2 | 0.02 | 0.07 | 28 | 28.28 | 27.76 | 846500 |
| 1727908500 | 28.18 | 0.92 | 3.37 | 27.25 | 28.485 | 27 | 1461037 |
| 1727822100 | 27.26 | -1.47 | -5.12 | 28.85 | 28.96 | 27.22 | 1105357 |
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
