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 | 1.65 | 4.40234791889 | 37.48 | 40.39 | 37.19 | 2054565 | 38.71756842 | CS |
| 4 | 1.92 | 5.15990325181 | 37.21 | 40.39 | 36.67 | 2298620 | 38.11341277 | CS |
| 12 | -2.03 | -4.93197278912 | 41.16 | 41.8 | 36.67 | 2413748 | 38.91609489 | CS |
| 26 | -3.74 | -8.72404945183 | 42.87 | 46.64 | 35.57 | 2093081 | 40.08182805 | CS |
| 52 | -6.17 | -13.6203090508 | 45.3 | 53.68 | 35.57 | 1926292 | 43.33966958 | CS |
| 156 | -19.04 | -32.7316486161 | 58.17 | 60.4299 | 35.57 | 1669072 | 48.78753449 | CS |
| 260 | 3.91 | 11.1016467916 | 35.22 | 60.4299 | 13.31 | 1840985 | 42.73300871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 39 | -0.76 | -1.91 | 39.265 | 39.3535 | 38.83 | 1601524 |
| 1732577700 | 39.76 | 1.26 | 3.27 | 39.29 | 40.39 | 39.29 | 4045732 |
| 1732318500 | 38.5 | 0.62 | 1.64 | 38.31 | 38.635 | 38.19 | 1590998 |
| 1732232100 | 37.88 | 0.56 | 1.50 | 37.45 | 37.9839 | 37.23 | 1456283 |
| 1732145700 | 37.32 | -0.28 | -0.74 | 37.48 | 37.66 | 37.19 | 1983626 |
| 1732059300 | 37.6 | -0.46 | -1.21 | 37.7 | 37.74 | 37.16 | 2490491 |
| 1731972900 | 38.06 | -0.14 | -0.37 | 38.13 | 38.56 | 38.005 | 1712095 |
| 1731713700 | 38.2 | -0.49 | -1.27 | 38.55 | 39.13 | 38.15 | 1762103 |
| 1731627300 | 38.69 | -0.03 | -0.08 | 38.94 | 38.955 | 38.61 | 2349336 |
| 1731540900 | 38.72 | 0.33 | 0.86 | 38.055 | 38.76 | 38.055 | 2025290 |
| 1731454500 | 38.39 | -0.97 | -2.46 | 39.11 | 39.38 | 38.36 | 1888356 |
| 1731368100 | 39.36 | 0.99 | 2.58 | 38.6 | 39.4 | 38.49 | 2312275 |
| 1731108900 | 38.37 | -0.01 | -0.03 | 38.295 | 38.45 | 38.06 | 1963802 |
| 1731022500 | 38.38 | 0.24 | 0.63 | 38 | 38.41 | 37.7904 | 2208658 |
| 1730936100 | 38.14 | 0.48 | 1.27 | 38.705 | 38.95 | 38.035 | 3264030 |
| 1730849700 | 37.66 | 0.1 | 0.27 | 37.575 | 37.69 | 37.19 | 1402041 |
| 1730763300 | 37.56 | 0.66 | 1.79 | 37 | 37.59 | 36.785 | 2655886 |
| 1730500500 | 36.9 | 0.11 | 0.30 | 37.01 | 37.25 | 36.85 | 2391984 |
| 1730414100 | 36.79 | -0.52 | -1.39 | 37.21 | 37.31 | 36.67 | 5050186 |
| 1730327700 | 37.31 | -0.06 | -0.16 | 37.21 | 37.77 | 37.18 | 2165294 |
| 1730241300 | 37.37 | -0.39 | -1.03 | 37.605 | 37.605 | 37.215 | 1924471 |
| 1730154900 | 37.76 | 0.21 | 0.56 | 37.98 | 38.225 | 37.56 | 2500496 |
| 1729895700 | 37.55 | -0.12 | -0.32 | 38.08 | 38.835 | 37.41 | 2638193 |
| 1729809300 | 37.67 | -0.11 | -0.29 | 38.7 | 39.25 | 37.58 | 3885491 |
| 1729722900 | 37.78 | 0.3 | 0.80 | 37.56 | 38.09 | 37.505 | 3550244 |
| 1729636500 | 37.48 | -1.4 | -3.60 | 38.3 | 38.51 | 37.39 | 3543609 |
| 1729550100 | 38.88 | -0.43 | -1.09 | 39.31 | 39.39 | 38.8 | 2081530 |
| 1729290900 | 39.31 | -0.08 | -0.20 | 39.47 | 39.675 | 39.18 | 2220175 |
| 1729204500 | 39.39 | -0.01 | -0.03 | 39.45 | 39.62 | 39.19 | 3610678 |
| 1729118100 | 39.4 | 0.4 | 1.03 | 39.15 | 39.52 | 38.95 | 2312592 |
| 1729031700 | 39 | -0.29 | -0.74 | 39.23 | 39.9071 | 38.98 | 2168030 |
| 1728945300 | 39.29 | 0.25 | 0.64 | 39 | 39.41 | 38.67 | 2007826 |
| 1728686100 | 39.04 | 0.73 | 1.91 | 38.33 | 39.2729 | 38.33 | 1798314 |
| 1728599700 | 38.31 | -0.1 | -0.26 | 38.41 | 38.52 | 38.12 | 2284605 |
| 1728513300 | 38.41 | 0.19 | 0.50 | 38.23 | 38.92 | 38.15 | 2053453 |
| 1728426900 | 38.22 | -0.42 | -1.09 | 38.46 | 38.71 | 38.145 | 2783060 |
| 1728340500 | 38.64 | -0.58 | -1.48 | 38.795 | 39.089 | 38.46 | 2083856 |
| 1728081300 | 39.22 | 0.07 | 0.18 | 39.69 | 39.96 | 39.08 | 2152284 |
| 1727994900 | 39.15 | -0.22 | -0.56 | 39.01 | 39.31 | 38.56 | 2802078 |
| 1727908500 | 39.37 | -0.62 | -1.55 | 39.78 | 40.18 | 39.25 | 2136782 |
| 1727822100 | 39.99 | 0.07 | 0.18 | 40 | 40.18 | 39.26 | 1724818 |
| 1727735520 | 39.92 | -0.45 | -1.11 | 40.25 | 40.45 | 39.66 | 1768050 |
| 1727476500 | 40.37 | 0.27 | 0.67 | 40.36 | 40.75 | 40.29 | 3119312 |
| 1727390100 | 40.1 | 1.02 | 2.61 | 39.32 | 40.15 | 39.24 | 2244028 |
| 1727303700 | 39.08 | -1.09 | -2.71 | 40.12 | 40.45 | 39.04 | 2123803 |
| 1727217300 | 40.17 | 0.04 | 0.10 | 40.44 | 40.56 | 40.08 | 2517071 |
| 1727130900 | 40.13 | 0.12 | 0.30 | 39.98 | 40.58 | 39.795 | 3756375 |
| 1726871700 | 40.01 | -0.75 | -1.84 | 40.37 | 40.44 | 39.96 | 5113641 |
| 1726785300 | 40.76 | -0.01 | -0.02 | 41.42 | 41.425 | 40.71 | 3087108 |
| 1726698900 | 40.77 | -0.07 | -0.17 | 41.15 | 41.43 | 40.545 | 2884596 |
| 1726612500 | 40.84 | 0.41 | 1.01 | 40.89 | 41.255 | 40.77 | 1753534 |
| 1726526100 | 40.43 | -0.61 | -1.49 | 41.12 | 41.45 | 40.32 | 1907174 |
| 1726266900 | 41.04 | 1.35 | 3.40 | 40.26 | 41.12 | 40.22 | 2156265 |
| 1726180500 | 39.69 | 0.86 | 2.21 | 38.945 | 39.73 | 38.7602 | 1833817 |
| 1726094100 | 38.83 | -0.15 | -0.38 | 38.82 | 38.89 | 37.83 | 2260287 |
| 1726007700 | 38.98 | -1.01 | -2.53 | 39.455 | 39.79 | 38.63 | 2124032 |
| 1725921300 | 39.99 | 0.01 | 0.03 | 40.09 | 40.49 | 39.86 | 2002213 |
| 1725662100 | 39.98 | -0.75 | -1.84 | 40.985 | 41.0773 | 39.9 | 1627503 |
| 1725575700 | 40.73 | -0.86 | -2.07 | 41.03 | 41.28 | 40.31 | 1738883 |
| 1725489300 | 41.59 | 0.28 | 0.68 | 41.16 | 41.67 | 41.13 | 1945015 |
| 1725402900 | 41.31 | -0.25 | -0.60 | 41.36 | 41.74 | 40.96 | 1756547 |
| 1725057300 | 41.56 | -0.03 | -0.07 | 41.85 | 42.02 | 41.3 | 3242475 |
| 1724970900 | 41.59 | -0.29 | -0.69 | 42.19 | 42.2 | 41.51 | 1561653 |
| 1724884500 | 41.88 | -0.52 | -1.23 | 42.23 | 42.3219 | 41.86 | 1564023 |
| 1724798100 | 42.4 | -0.16 | -0.38 | 42.5 | 42.625 | 42.27 | 1134815 |
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
