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 | 2.37 | 5.63346802947 | 42.07 | 45.19 | 41.02 | 1422249 | 42.93324825 | CS |
| 4 | 4.185 | 10.3962240715 | 40.255 | 47.14 | 35.85 | 2469006 | 42.14621172 | CS |
| 12 | -1.025 | -2.25448146926 | 45.465 | 47.14 | 35.85 | 1648542 | 41.11169092 | CS |
| 26 | -6.31 | -12.4334975369 | 50.75 | 61.98 | 35.85 | 1598173 | 45.51338806 | CS |
| 52 | -11.07 | -19.9423527292 | 55.51 | 62.61 | 35.85 | 1599955 | 49.48388835 | CS |
| 156 | -21.65 | -32.7583598124 | 66.09 | 79.49 | 35.85 | 1809811 | 55.61088504 | CS |
| 260 | -2.56 | -5.44680851064 | 47 | 79.49 | 35.85 | 1852891 | 55.65696998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 44.11 | -0.84 | -1.87 | 45.03 | 45.47 | 43.795 | 2145988 |
| 1732577700 | 44.95 | 2.15 | 5.02 | 43.52 | 45.19 | 43.21 | 1900205 |
| 1732318500 | 42.8 | 0.8 | 1.90 | 42 | 43.1659 | 41.85 | 1479848 |
| 1732232100 | 42 | 0.34 | 0.82 | 42.03 | 42.55 | 41.52 | 1240878 |
| 1732145700 | 41.66 | -0.72 | -1.70 | 42.82 | 42.8677 | 41.02 | 1465139 |
| 1732059300 | 42.38 | -0.03 | -0.07 | 42 | 42.66 | 42.07 | 1109627 |
| 1731972900 | 42.41 | 1.12 | 2.71 | 41.57 | 42.8 | 41.38 | 1379489 |
| 1731713700 | 41.29 | -1.46 | -3.42 | 42.71 | 42.87 | 40.58 | 1647398 |
| 1731627300 | 42.75 | 0.34 | 0.80 | 42.48 | 43.75 | 41.99 | 2845250 |
| 1731540900 | 42.41 | 0.32 | 0.76 | 41.42 | 42.56 | 41.42 | 1486989 |
| 1731454500 | 42.09 | -0.61 | -1.43 | 42.11 | 42.43 | 41.41 | 1714602 |
| 1731368100 | 42.7 | -1.28 | -2.91 | 44.43 | 44.94 | 42.23 | 1974667 |
| 1731108900 | 43.98 | -1.29 | -2.85 | 45 | 44.98 | 43.01 | 3430860 |
| 1731022500 | 45.27 | -1.52 | -3.25 | 46.94 | 47 | 44.175 | 3949251 |
| 1730936100 | 46.79 | 5.42 | 13.10 | 44.15 | 47.14 | 43.26 | 6333187 |
| 1730849700 | 41.37 | 5.36 | 14.88 | 41.952 | 42.068 | 38.63 | 6779804 |
| 1730763300 | 36.01 | -0.62 | -1.69 | 36.53 | 37.2 | 35.85 | 2584045 |
| 1730500500 | 36.63 | 0.13 | 0.36 | 36.56 | 37.52 | 36.54 | 1504917 |
| 1730414100 | 36.5 | -1.62 | -4.25 | 38.14 | 38.4401 | 35.87 | 2656951 |
| 1730327700 | 38.12 | -2.6 | -6.39 | 39.87 | 40.07 | 38.12 | 2277419 |
| 1730241300 | 40.72 | 0.48 | 1.19 | 40.37 | 41.37 | 40.07 | 1994731 |
| 1730154900 | 40.24 | -0.16 | -0.40 | 39.02 | 41.07 | 39.01 | 1233867 |
| 1729895700 | 40.4 | 1.33 | 3.40 | 39.39 | 41.58 | 39.39 | 1826269 |
| 1729809300 | 39.07 | 0.7 | 1.82 | 38.44 | 39.1499 | 38.42 | 755709 |
| 1729722900 | 38.37 | -0.93 | -2.37 | 39.17 | 39.34 | 37.94 | 1167294 |
| 1729636500 | 39.3 | -0.71 | -1.77 | 39.98 | 39.98 | 38.81 | 1103538 |
| 1729550100 | 40.01 | -0.42 | -1.04 | 40.31 | 40.5788 | 39.53 | 928130 |
| 1729290900 | 40.43 | 0.03 | 0.07 | 40.61 | 40.98 | 40.29 | 798477 |
| 1729204500 | 40.4 | 0.1 | 0.25 | 41.36 | 41.1389 | 40.2 | 1017581 |
| 1729118100 | 40.3 | 0.04 | 0.10 | 40.97 | 41.05 | 40.1101 | 1044519 |
| 1729031700 | 40.26 | -1.07 | -2.59 | 41 | 41.8 | 40.05 | 1478279 |
| 1728945300 | 41.33 | 0.48 | 1.18 | 40.9 | 41.375 | 40.4318 | 1031748 |
| 1728686100 | 40.85 | 0.54 | 1.34 | 40.1 | 41.24 | 40.05 | 1024370 |
| 1728599700 | 40.31 | 0.42 | 1.05 | 39.56 | 40.45 | 39.25 | 1173777 |
| 1728513300 | 39.89 | 0.36 | 0.91 | 39.31 | 40.27 | 39 | 968387 |
| 1728426900 | 39.53 | -0.2 | -0.50 | 39.7 | 39.77 | 39.04 | 1129689 |
| 1728340500 | 39.73 | 0.08 | 0.20 | 39.03 | 39.88 | 39.06 | 1108620 |
| 1728081300 | 39.65 | 0.7 | 1.80 | 39.88 | 40.207 | 39.29 | 951881 |
| 1727994900 | 38.95 | -0.93 | -2.33 | 39.29 | 39.97 | 38.75 | 1528285 |
| 1727908500 | 39.88 | 1.32 | 3.42 | 38.72 | 40.15 | 38.53 | 1533106 |
| 1727822100 | 38.56 | -1.69 | -4.20 | 40.25 | 40.3891 | 38.45 | 1406031 |
| 1727735700 | 40.25 | -0.7 | -1.71 | 40.15 | 40.69 | 39.91 | 1368028 |
| 1727476500 | 40.95 | 0.19 | 0.47 | 41.12 | 41.73 | 40.77 | 986435 |
| 1727390100 | 40.76 | 1.49 | 3.79 | 40.99 | 41 | 39.57 | 882098 |
| 1727303700 | 39.27 | 0.23 | 0.59 | 39 | 39.85 | 38.85 | 1023191 |
| 1727217300 | 39.04 | -0.31 | -0.79 | 39.6 | 39.98 | 39.02 | 825217 |
| 1727130900 | 39.35 | -0.06 | -0.15 | 39.73 | 39.79 | 39.15 | 965396 |
| 1726871700 | 39.41 | -1.61 | -3.92 | 40.63 | 40.89 | 39.09 | 2755574 |
| 1726785300 | 41.02 | 1.84 | 4.70 | 40.63 | 41.73 | 39.92 | 1998201 |
| 1726698900 | 39.18 | 0.07 | 0.18 | 39.01 | 40.55 | 38.84 | 1632947 |
| 1726612500 | 39.11 | -0.08 | -0.20 | 39.69 | 40.27 | 38.9 | 1232143 |
| 1726526100 | 39.19 | -0.56 | -1.41 | 39.54 | 39.89 | 38.49 | 1384800 |
| 1726266900 | 39.75 | -0.14 | -0.35 | 40.42 | 40.57 | 39.69 | 1435859 |
| 1726180500 | 39.89 | -1.21 | -2.94 | 40.83 | 41 | 39.76 | 1478073 |
| 1726094100 | 41.1 | 1.11 | 2.78 | 40.21 | 41.22 | 39.12 | 1149011 |
| 1726007700 | 39.99 | -0.42 | -1.04 | 40.26 | 40.38 | 39.24 | 1030645 |
| 1725921300 | 40.41 | 0.29 | 0.72 | 40.92 | 41.04 | 40.16 | 1090817 |
| 1725662100 | 40.12 | -1.17 | -2.83 | 41.18 | 41.18 | 39.89 | 1187343 |
| 1725575700 | 41.29 | -0.67 | -1.60 | 41.75 | 42.42 | 41.07 | 1363928 |
| 1725489300 | 41.96 | -0.72 | -1.69 | 42.69 | 42.75 | 41.86 | 1328732 |
| 1725402900 | 42.68 | -4 | -8.57 | 45.9 | 45.91 | 42.51 | 1837533 |
| 1725057300 | 46.68 | 0.66 | 1.43 | 46.93 | 47.52 | 46.51 | 1795661 |
| 1724970900 | 46.02 | 0.67 | 1.48 | 45.82 | 46.97 | 45.76 | 761719 |
| 1724884500 | 45.35 | -0.74 | -1.61 | 45.89 | 46.2 | 45.03 | 735755 |
| 1724798100 | 46.09 | 0.19 | 0.41 | 46.03 | 46.34 | 45.39 | 919318 |
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
