We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.549828178694 | 43.65 | 43.767485 | 43.33 | 4368 | 43.51425644 | SP |
| 4 | -0.69 | -1.56462585034 | 44.1 | 44.27 | 43.33 | 3307 | 43.71013979 | SP |
| 12 | -0.99 | -2.22972972973 | 44.4 | 44.75 | 43.33 | 4733 | 44.27156961 | SP |
| 26 | -0.9545 | -2.15149500163 | 44.3645 | 45.96 | 43.33 | 5498 | 44.66906867 | SP |
| 52 | -1.213 | -2.71832911279 | 44.623 | 45.96 | 42.7 | 4415 | 44.4477309 | SP |
| 156 | -10.48 | -19.4470217109 | 53.89 | 53.89 | 41.73 | 6378 | 45.52032138 | SP |
| 260 | -10.48 | -19.4470217109 | 53.89 | 53.89 | 41.73 | 6378 | 45.52032138 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 43.41 | 0.04 | 0.10 | 43.4048 | 43.43 | 43.4048 | 361 |
| 1736811300 | 43.3684 | -0.14 | -0.31 | 43.48 | 43.48 | 43.33 | 1077 |
| 1736552100 | 43.505 | -0.19 | -0.44 | 43.511 | 43.56 | 43.5 | 13876 |
| 1736379300 | 43.6982 | 0.06 | 0.13 | 43.67 | 43.767485 | 43.63 | 1775 |
| 1736292900 | 43.64 | -0.15 | -0.34 | 43.74 | 43.83 | 43.64 | 2781 |
| 1736206500 | 43.7882 | -0.02 | -0.04 | 43.8225 | 43.8225 | 43.7564 | 838 |
| 1735947300 | 43.805 | -0.05 | -0.10 | 43.92 | 43.9232 | 43.798 | 3402 |
| 1735860900 | 43.85 | 0.07 | 0.16 | 43.83 | 43.86 | 43.67 | 4475 |
| 1735688100 | 43.78 | -0.05 | -0.10 | 43.94 | 43.94 | 43.69 | 9347 |
| 1735601700 | 43.825 | 0.05 | 0.13 | 43.9 | 43.9 | 43.78 | 990 |
| 1735342500 | 43.77 | -0.05 | -0.11 | 43.88 | 43.89 | 43.77 | 1434 |
| 1735256100 | 43.82 | 0.05 | 0.12 | 43.79 | 43.82 | 43.68 | 361 |
| 1735077840 | 43.7654 | 0.01 | 0.02 | 43.77 | 43.77 | 43.7654 | 480 |
| 1734996900 | 43.755 | -0.17 | -0.38 | 43.79 | 43.85 | 43.72 | 1671 |
| 1734737700 | 43.9211 | 0.2 | 0.45 | 43.93 | 43.96 | 43.91 | 4648 |
| 1734651300 | 43.725 | -0.11 | -0.25 | 43.74 | 43.75 | 43.67 | 3507 |
| 1734564900 | 43.8347 | -0.32 | -0.73 | 44.18 | 44.27 | 43.8347 | 3673 |
| 1734478500 | 44.155 | -0.01 | -0.01 | 44.18 | 44.2 | 44.15 | 6783 |
| 1734392100 | 44.16 | 0.01 | 0.01 | 44.13 | 44.19 | 44.13 | 5876 |
| 1734132900 | 44.1549 | -0.32 | -0.71 | 44.26 | 44.26 | 44.11 | 3137 |
| 1734046500 | 44.47 | -0.13 | -0.29 | 44.6 | 44.6 | 44.45 | 10876 |
| 1733960100 | 44.6 | -0.06 | -0.14 | 44.64 | 44.6834 | 44.56 | 7197 |
| 1733873700 | 44.6645 | -0.01 | -0.03 | 44.58 | 44.665 | 44.58 | 2074 |
| 1733787300 | 44.6763 | -0.07 | -0.16 | 44.68 | 44.69 | 44.61 | 43016 |
| 1733528100 | 44.75 | 0.08 | 0.18 | 44.75 | 44.75 | 44.69 | 1958 |
| 1733441700 | 44.67 | 0.01 | 0.02 | 44.63 | 44.69 | 44.63 | 1648 |
| 1733355300 | 44.66 | 0.13 | 0.30 | 44.51 | 44.66 | 44.51 | 1297 |
| 1733268900 | 44.525 | -0.16 | -0.35 | 44.5781 | 44.5781 | 44.5101 | 1241 |
| 1733182500 | 44.68 | 0.1 | 0.22 | 44.72 | 44.72 | 44.51 | 10950 |
| 1732917840 | 44.5835 | 0.14 | 0.32 | 44.57 | 44.61 | 44.555 | 1318 |
| 1732750500 | 44.4411 | 0.1 | 0.23 | 44.425 | 44.51 | 44.425 | 3076 |
| 1732664100 | 44.34 | -0.05 | -0.11 | 44.37 | 44.37 | 44.2507 | 4322 |
| 1732577700 | 44.3902 | 0.31 | 0.70 | 44.3 | 44.42 | 44.3 | 4628 |
| 1732318500 | 44.08 | 0 | 0.01 | 44.07 | 44.08 | 44.05 | 761 |
| 1732232100 | 44.0757 | -0.17 | -0.39 | 44.1396 | 44.24 | 44.041 | 7398 |
| 1732145700 | 44.25 | 0 | 0.01 | 44.28 | 44.28 | 44.25 | 984 |
| 1732059300 | 44.2469 | 0.03 | 0.07 | 44.34 | 44.34 | 44.2469 | 4721 |
| 1731972900 | 44.215 | 0.05 | 0.10 | 44.2 | 44.27 | 44.12 | 3864 |
| 1731713700 | 44.17 | 0.01 | 0.02 | 44.135 | 44.22 | 44.135 | 1574 |
| 1731627300 | 44.16 | -0.06 | -0.14 | 44.22 | 44.39 | 44.16 | 5559 |
| 1731540900 | 44.22 | 0.01 | 0.02 | 44.31 | 44.39 | 44.2 | 16880 |
| 1731454500 | 44.211 | -0.25 | -0.57 | 44.365 | 44.365 | 44.1965 | 1249 |
| 1731368100 | 44.4655 | -0.04 | -0.09 | 44.4 | 44.47 | 44.4 | 4562 |
| 1731108900 | 44.505 | 0.07 | 0.16 | 44.57 | 44.61 | 44.505 | 4182 |
| 1731022500 | 44.4334 | 0.28 | 0.63 | 44.3509 | 44.4527 | 44.26 | 10232 |
| 1730936100 | 44.1539 | -0.2 | -0.44 | 44.13 | 44.2124 | 44.0301 | 857 |
| 1730849700 | 44.35 | 0.06 | 0.14 | 44.37 | 44.37 | 44.26 | 2829 |
| 1730763300 | 44.29 | 0.11 | 0.25 | 44.33 | 44.4 | 44.261 | 3882 |
| 1730500500 | 44.18 | -0.09 | -0.19 | 44.38 | 44.38 | 44.1501 | 1035 |
| 1730414100 | 44.265 | -0.06 | -0.13 | 44.2599 | 44.32 | 44.21 | 8174 |
| 1730327700 | 44.3243 | -0.04 | -0.09 | 44.49 | 44.49 | 44.29 | 10430 |
| 1730241300 | 44.365 | 0.01 | 0.01 | 44.29 | 44.365 | 44.26 | 1395 |
| 1730154900 | 44.3593 | -0.06 | -0.14 | 44.45 | 44.45 | 44.3 | 4191 |
| 1729895700 | 44.42 | -0.07 | -0.16 | 44.56 | 44.56 | 44.42 | 299 |
| 1729809300 | 44.49 | 0.06 | 0.14 | 44.46 | 44.58 | 44.4316 | 1132 |
| 1729722900 | 44.43 | -0.13 | -0.29 | 44.4 | 44.4599 | 44.3701 | 3083 |
| 1729636500 | 44.56 | -0.17 | -0.38 | 44.61 | 44.7 | 44.52 | 2053 |
| 1729550100 | 44.73 | -0.25 | -0.56 | 44.78 | 44.8402 | 44.7107 | 875 |
| 1729290900 | 44.98 | 0.02 | 0.04 | 45.03 | 45.03 | 44.9601 | 1248 |
| 1729204500 | 44.96 | -0.13 | -0.28 | 44.9804 | 45.01 | 44.9381 | 4048 |
| 1729118100 | 45.085 | 0.05 | 0.10 | 45.03 | 45.2 | 45.03 | 959 |
| 1729031700 | 45.04 | 0.1 | 0.23 | 44.92 | 45.06 | 44.92 | 1572 |
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
