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 | 0.3 | 0.8356545961 | 35.9 | 37.86 | 33.09 | 1402906 | 34.88018784 | CS |
| 4 | -2.47 | -6.38738039824 | 38.67 | 43.73 | 33.09 | 1128109 | 37.9248418 | CS |
| 12 | 5.3 | 17.1521035599 | 30.9 | 43.73 | 29.31 | 1449550 | 34.2372962 | CS |
| 26 | -13.75 | -27.5275275275 | 49.95 | 52.73 | 29.31 | 1334815 | 37.35969708 | CS |
| 52 | -2.46 | -6.36316606311 | 38.66 | 69.82 | 29.31 | 1252899 | 45.42358131 | CS |
| 156 | 2.12 | 6.220657277 | 34.08 | 69.82 | 29.31 | 1205141 | 40.74428713 | CS |
| 260 | -3.66 | -9.18213748118 | 39.86 | 69.82 | 4.605 | 2034624 | 27.88656715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 36.08 | -0.22 | -0.61 | 35.52 | 36.46 | 35.4 | 1041358 |
| 1732577700 | 36.3 | 2.25 | 6.61 | 34.62 | 37.86 | 34.51 | 1717894 |
| 1732318500 | 34.05 | -0.05 | -0.15 | 33.81 | 34.66 | 33.81 | 797430 |
| 1732232100 | 34.1 | -0.15 | -0.44 | 33.99 | 35.35 | 33.5701 | 1145018 |
| 1732145700 | 34.25 | -1.07 | -3.03 | 34.71 | 34.96 | 33.09 | 2238974 |
| 1732059300 | 35.32 | -1.08 | -2.97 | 35.93 | 36.19 | 34.9 | 1174416 |
| 1731972900 | 36.4 | -1.61 | -4.24 | 38.02 | 38.49 | 36.03 | 1262391 |
| 1731713700 | 38.01 | -1.23 | -3.13 | 39.18 | 39.6499 | 37.98 | 848744 |
| 1731627300 | 39.24 | -1.51 | -3.71 | 41.21 | 41.63 | 39.05 | 721728 |
| 1731540900 | 40.75 | 0.15 | 0.37 | 40.55 | 41.92 | 40.55 | 796848 |
| 1731454500 | 40.6 | -0.33 | -0.81 | 40.76 | 41.92 | 40.45 | 1043270 |
| 1731368100 | 40.93 | 1.67 | 4.25 | 39.52 | 40.95 | 39.05 | 1011748 |
| 1731108900 | 39.26 | -0.5 | -1.26 | 39.58 | 39.99 | 38.6 | 866239 |
| 1731022500 | 39.76 | -2.26 | -5.38 | 41.83 | 42.34 | 39.41 | 1290338 |
| 1730936100 | 42.02 | 3.64 | 9.48 | 41.02 | 43.73 | 40.98 | 1957512 |
| 1730849700 | 38.38 | 0.12 | 0.31 | 38.32 | 39.28 | 38 | 794276 |
| 1730763300 | 38.26 | -0.3 | -0.78 | 38.41 | 39.14 | 37.79 | 882565 |
| 1730500500 | 38.56 | 1.63 | 4.41 | 37.45 | 39.59 | 37.32 | 1258103 |
| 1730414100 | 36.93 | -1.77 | -4.57 | 38.59 | 39.09 | 36.91 | 850286 |
| 1730327700 | 38.7 | -0.31 | -0.79 | 38.99 | 39.715 | 38.63 | 678366 |
| 1730241300 | 39.01 | -0.08 | -0.20 | 38.67 | 40.46 | 38.445 | 1336859 |
| 1730154900 | 39.09 | 1.71 | 4.57 | 37.66 | 39.145 | 37.52 | 1258115 |
| 1729895700 | 37.38 | 0.52 | 1.41 | 37.44 | 38.24 | 36.87 | 1631591 |
| 1729809300 | 36.86 | 2.79 | 8.19 | 34.36 | 36.89 | 34.32 | 1516633 |
| 1729722900 | 34.07 | -0.48 | -1.39 | 34.43 | 34.6 | 33.92 | 694205 |
| 1729636500 | 34.55 | -0.88 | -2.48 | 34.81 | 35.13 | 33.72 | 1330227 |
| 1729550100 | 35.43 | -1.19 | -3.25 | 35.97 | 36.285 | 35 | 1719703 |
| 1729290900 | 36.62 | -2.15 | -5.55 | 38.99 | 38.99 | 36.42 | 1584161 |
| 1729204500 | 38.77 | 1.97 | 5.35 | 37 | 38.905 | 37 | 1975105 |
| 1729118100 | 36.8 | 1.47 | 4.16 | 35.59 | 36.9 | 35.59 | 1176348 |
| 1729031700 | 35.33 | 1.37 | 4.03 | 34.11 | 36.3797 | 34 | 1374185 |
| 1728945300 | 33.96 | 0.79 | 2.38 | 32.979999 | 34.54 | 32.894 | 1161417 |
| 1728686100 | 33.17 | 0.94 | 2.92 | 32.08 | 33.18 | 32.07 | 1177414 |
| 1728599700 | 32.229999 | 0.28 | 0.88 | 32.95 | 33.2 | 31.285 | 1454818 |
| 1728513300 | 31.95 | 0.35 | 1.11 | 31.66 | 32.299999 | 31.44 | 1428588 |
| 1728426900 | 31.6 | -1.42 | -4.30 | 32.95 | 32.97 | 31.59 | 1181885 |
| 1728340500 | 33.02 | -2.86 | -7.97 | 35.35 | 35.51 | 32.909999 | 1380592 |
| 1728081300 | 35.88 | 2.34 | 6.98 | 34.11 | 36.29 | 34.06 | 1077536 |
| 1727994900 | 33.54 | 0.37 | 1.12 | 32.99 | 33.83 | 32.909999 | 871330 |
| 1727908500 | 33.17 | -0.23 | -0.69 | 33.119999 | 33.38 | 32.409999 | 865039 |
| 1727822100 | 33.4 | -0.65 | -1.91 | 33.9 | 34.31 | 32.689999 | 966035 |
| 1727735700 | 34.05 | 0.44 | 1.31 | 33.42 | 34.7 | 33.369999 | 1369642 |
| 1727476500 | 33.61 | 0.55 | 1.66 | 33.59 | 34.24 | 33.369999 | 910518 |
| 1727390100 | 33.06 | 1.07 | 3.34 | 32.509999 | 33.5 | 32.395 | 826770 |
| 1727303700 | 31.99 | -0.71 | -2.16 | 32.689999 | 32.805 | 31.97 | 2303790 |
| 1727217300 | 32.695 | -0.48 | -1.43 | 33.5 | 33.95 | 32.67 | 1187505 |
| 1727130900 | 33.17 | 0.87 | 2.69 | 32.34 | 33.27 | 32.0201 | 2210404 |
| 1726871700 | 32.299999 | -0.59 | -1.79 | 32.46 | 33.17 | 32.091 | 1603330 |
| 1726785300 | 32.89 | 0.75 | 2.33 | 33.18 | 33.49 | 32.509999 | 1153783 |
| 1726698900 | 32.14 | 0.29 | 0.91 | 31.98 | 33.04 | 31.57 | 1043135 |
| 1726612500 | 31.85 | -0.18 | -0.56 | 32.549999 | 32.905 | 31.58 | 1081949 |
| 1726526100 | 32.03 | -0.49 | -1.51 | 32.479999 | 33.22 | 31.95 | 1118843 |
| 1726266900 | 32.52 | 0.95 | 3.01 | 32 | 32.54 | 31.29 | 1803949 |
| 1726180500 | 31.57 | 0.32 | 1.02 | 31.58 | 32.189999 | 30.99 | 2501652 |
| 1726094100 | 31.25 | 1.39 | 4.66 | 34.24 | 34.91 | 29.31 | 8242406 |
| 1726007700 | 29.86 | -0.25 | -0.83 | 30.25 | 30.36 | 29.34 | 5116613 |
| 1725921300 | 30.11 | -0.68 | -2.19 | 31.24 | 31.26 | 30.06 | 1795845 |
| 1725662100 | 30.785 | 0.52 | 1.70 | 30.83 | 31.66 | 30.58 | 1451412 |
| 1725575700 | 30.27 | 0.12 | 0.40 | 30.35 | 31.06 | 29.78 | 994284 |
| 1725489300 | 30.15 | -0.3 | -0.99 | 30.29 | 30.57 | 29.84 | 1002669 |
| 1725402900 | 30.45 | -0.89 | -2.84 | 30.9 | 31.43 | 30.2 | 1420449 |
| 1725057300 | 31.34 | 0.2 | 0.64 | 31.36 | 31.665 | 31.1 | 750501 |
| 1724970900 | 31.14 | -0.14 | -0.45 | 31.57 | 32.08 | 31.105 | 723860 |
| 1724884500 | 31.28 | -0.33 | -1.04 | 31.4 | 31.61 | 30.87 | 868852 |
| 1724798100 | 31.61 | -0.83 | -2.56 | 32.31 | 32.31 | 31.41 | 702807 |
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
