We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.535 | -5.22195900711 | 48.545 | 49 | 42.67 | 1068286 | 44.70145705 | CS |
| 4 | -4.09 | -8.16367265469 | 50.1 | 51.87 | 42.67 | 1313676 | 47.10821731 | CS |
| 12 | 7.01 | 17.9743589744 | 39 | 54.4 | 35.28 | 1625688 | 43.42305306 | CS |
| 26 | -6.7 | -12.7110605198 | 52.71 | 60.39 | 35.28 | 1303052 | 46.39028528 | CS |
| 52 | -23.4 | -33.7127215099 | 69.41 | 72.23 | 35.28 | 1197735 | 48.37411374 | CS |
| 156 | -53.16 | -53.604920843 | 99.17 | 108.53 | 35.28 | 812154 | 63.74063236 | CS |
| 260 | 9.43 | 25.7791142701 | 36.58 | 140.68 | 28.55 | 703678 | 72.68242659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 46.91 | 3.55 | 8.19 | 43.9 | 47.205 | 43.9 | 1153408 |
| 1741991700 | 43.36 | 0.34 | 0.79 | 43.17 | 43.55 | 42.67 | 672028 |
| 1741905300 | 43.02 | -0.95 | -2.16 | 43.83 | 44.47 | 42.8301 | 1615834 |
| 1741818900 | 43.97 | -2.33 | -5.03 | 45.4685 | 45.715 | 43.94 | 843944 |
| 1741732500 | 46.3 | -2.67 | -5.45 | 48.545 | 49 | 45.63 | 1056218 |
| 1741646100 | 48.97 | 0.98 | 2.04 | 48.27 | 50.46 | 47.989 | 1417049 |
| 1741390500 | 47.99 | 1.47 | 3.16 | 46.75 | 48.81 | 46.75 | 1373536 |
| 1741304100 | 46.52 | 1.73 | 3.86 | 44.475 | 46.7 | 44.33 | 1048531 |
| 1741217700 | 44.79 | -1.84 | -3.95 | 46.19 | 46.76 | 44.025 | 1173405 |
| 1741131300 | 46.63 | 2.06 | 4.62 | 43.81 | 46.81 | 43.54 | 887138 |
| 1741044900 | 44.57 | -0.78 | -1.72 | 45 | 45.15 | 44.08 | 1068678 |
| 1740785700 | 45.35 | -1.54 | -3.28 | 46.07 | 46.25 | 44.15 | 1444994 |
| 1740699300 | 46.89 | 0.65 | 1.41 | 48.74 | 48.84 | 45.17 | 1833802 |
| 1740612900 | 46.24 | -3.57 | -7.17 | 50 | 50 | 46.17 | 1710835 |
| 1740526500 | 49.81 | 1.08 | 2.22 | 48.69 | 50.67 | 48.575 | 1926940 |
| 1740440100 | 48.73 | 1.01 | 2.12 | 47.51 | 48.7999 | 46.19 | 1259521 |
| 1740180900 | 47.72 | -0.74 | -1.53 | 48.96 | 50.18 | 47.66 | 1380047 |
| 1740094500 | 48.46 | -0.59 | -1.20 | 49.05 | 49.23 | 47.715 | 914360 |
| 1740008100 | 49.05 | -2.03 | -3.97 | 50.75 | 50.9275 | 48.11 | 1624387 |
| 1739921700 | 51.08 | 2.04 | 4.16 | 50.1 | 51.87 | 49.79 | 1868860 |
| 1739576100 | 49.04 | -2.24 | -4.37 | 51.815 | 52.705 | 48.67 | 3010983 |
| 1739489700 | 51.28 | 7.97 | 18.40 | 43.5 | 54.4 | 43.42 | 10270013 |
| 1739403300 | 43.31 | 1.55 | 3.71 | 41.11 | 44.05 | 40.7 | 3885917 |
| 1739316900 | 41.76 | 3.12 | 8.07 | 38.3 | 42.4 | 38.2013 | 3642222 |
| 1739230500 | 38.64 | 0.59 | 1.55 | 38.32 | 39.69 | 38.3 | 1298041 |
| 1738971300 | 38.05 | -1.11 | -2.83 | 39.03 | 39.26 | 37.81 | 1093221 |
| 1738884900 | 39.16 | -0.01 | -0.03 | 39.67 | 39.91 | 38.6612 | 767135 |
| 1738798500 | 39.17 | -0.37 | -0.94 | 39.56 | 39.785 | 38.2 | 1069768 |
| 1738712100 | 39.54 | -0.28 | -0.70 | 39.85 | 40.3 | 39.3031 | 652136 |
| 1738625700 | 39.82 | 0.25 | 0.63 | 38.46 | 40.66 | 38.38 | 1394132 |
| 1738366500 | 39.57 | 0.49 | 1.25 | 39.08 | 39.6736 | 38.6 | 1149949 |
| 1738280100 | 39.08 | 0.21 | 0.54 | 38.89 | 39.49 | 38.51 | 1202254 |
| 1738193700 | 38.87 | -0.51 | -1.30 | 39.41 | 39.8956 | 38.68 | 1062174 |
| 1738107300 | 39.38 | -0.04 | -0.10 | 39.08 | 39.93 | 38.78 | 818293 |
| 1738020900 | 39.42 | 0.45 | 1.15 | 39.34 | 40.07 | 38.68 | 1060734 |
| 1737761700 | 38.97 | 1.18 | 3.12 | 39.88 | 40.31 | 38.78 | 1295468 |
| 1737675300 | 37.79 | 0 | 0.00 | 37.79 | 37.79 | 37.79 | 0 |
| 1737588900 | 37.79 | 0.5 | 1.34 | 37.18 | 37.96 | 36.63 | 2483697 |
| 1737502500 | 37.29 | 1.28 | 3.55 | 36.29 | 37.66 | 35.71 | 2136839 |
| 1737156900 | 36.01 | -0.6 | -1.64 | 36.85 | 36.9086 | 35.28 | 2952853 |
| 1737070500 | 36.61 | -0.24 | -0.65 | 36.66 | 37.24 | 35.5 | 1385309 |
| 1736984100 | 36.85 | -0.87 | -2.31 | 38.18 | 38.47 | 36.81 | 1288829 |
| 1736897700 | 37.72 | 0.02 | 0.05 | 37.79 | 38.46 | 37.315 | 2023994 |
| 1736811300 | 37.7 | 0.89 | 2.42 | 37.86 | 38.4 | 36.77 | 2020112 |
| 1736552100 | 36.81 | -1.15 | -3.03 | 37.41 | 37.42 | 36.25 | 2014364 |
| 1736379300 | 37.96 | -1.98 | -4.96 | 39.08 | 39.19 | 37.7 | 1522559 |
| 1736292900 | 39.94 | -2.39 | -5.65 | 41.55 | 42.47 | 39.86 | 1370971 |
| 1736206500 | 42.33 | -0.76 | -1.76 | 43.35 | 43.78 | 42.12 | 1264735 |
| 1735947300 | 43.09 | -0.19 | -0.44 | 44 | 44.07 | 42.68 | 1051829 |
| 1735860900 | 43.28 | 2.21 | 5.38 | 42.15 | 43.88 | 42.15 | 1621062 |
| 1735688100 | 41.07 | 0.98 | 2.44 | 40.5 | 41.57 | 40.25 | 1222054 |
| 1735601700 | 40.09 | 0.58 | 1.47 | 39.5 | 40.74 | 39.1 | 1349701 |
| 1735342500 | 39.51 | -1.19 | -2.92 | 40.5 | 40.6578 | 39.46 | 659159 |
| 1735256100 | 40.7 | 0.58 | 1.45 | 39.99 | 41.23 | 39.57 | 928165 |
| 1735077840 | 40.12 | 1.03 | 2.63 | 39 | 40.34 | 38.35 | 544951 |
| 1734996900 | 39.09 | 0.18 | 0.46 | 39 | 39.22 | 38.2488 | 1045891 |
| 1734737700 | 38.91 | -0.99 | -2.48 | 39.85 | 40.48 | 38.8 | 1770853 |
| 1734651300 | 39.9 | -0.52 | -1.29 | 40.6673 | 41.62 | 39.81 | 1156003 |
| 1734564900 | 40.42 | -1.54 | -3.67 | 42 | 42.53 | 40.26 | 1053952 |
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
