We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -2.374 | -4.97172774869 | 47.75 | 48.43 | 44.16 | 1416131 | 45.94076493 | CS |
| 4 | -2.989 | -6.18008890727 | 48.365 | 50.13 | 44.16 | 1469868 | 47.35128664 | CS |
| 12 | -2.124 | -4.47157894737 | 47.5 | 50.29 | 39.9 | 1495361 | 45.46839291 | CS |
| 26 | -17.734 | -28.1001426081 | 63.11 | 65.68 | 39.9 | 1433426 | 49.55107472 | CS |
| 52 | -17.554 | -27.8944859368 | 62.93 | 84.2 | 39.9 | 1197411 | 58.4795905 | CS |
| 156 | 4.376 | 10.6731707317 | 41 | 84.2 | 37.17 | 982562 | 60.05261162 | CS |
| 260 | 40.266 | 787.984344423 | 5.11 | 84.2 | 0.2906 | 2273125 | 17.20637139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 44.51 | -1.2 | -2.63 | 46.48 | 46.7636 | 44.16 | 1424988 |
| 1739490000 | 45.71 | -0.38 | -0.82 | 46.5 | 46.5 | 45.1 | 1452919 |
| 1739403600 | 46.09 | -1.21 | -2.56 | 46.8 | 46.98 | 45.62 | 1168233 |
| 1739317200 | 47.3 | -0.42 | -0.88 | 47.75 | 48.43 | 46.89 | 1618384 |
| 1739230800 | 47.72 | 1.86 | 4.06 | 46.3 | 47.8 | 46.18 | 1980801 |
| 1738971600 | 45.86 | -0.59 | -1.27 | 46.67 | 47.34 | 45.51 | 1086011 |
| 1738885200 | 46.45 | -1.14 | -2.40 | 47.76 | 48 | 45.97 | 1312652 |
| 1738798800 | 47.59 | -0.63 | -1.31 | 47.94 | 48.4 | 46.52 | 1116768 |
| 1738712400 | 48.22 | 1.97 | 4.26 | 45.98 | 48.34 | 45.965 | 1360163 |
| 1738626000 | 46.25 | -1.69 | -3.53 | 47.51 | 47.93 | 45.88 | 1854419 |
| 1738366800 | 47.94 | -0.83 | -1.70 | 48.86 | 49.32 | 47.68 | 954911 |
| 1738280400 | 48.77 | 1.45 | 3.06 | 47.75 | 49.02 | 47.31 | 1023999 |
| 1738194000 | 47.32 | -0.21 | -0.44 | 47.45 | 47.88 | 47.005 | 1179329 |
| 1738107600 | 47.53 | -1.05 | -2.16 | 48.7 | 48.78 | 46.61 | 2274482 |
| 1738021200 | 48.58 | -0.41 | -0.84 | 48.87 | 50.13 | 48.2875 | 1555812 |
| 1737762000 | 48.99 | 0.73 | 1.51 | 48.61 | 49.3999 | 48.44 | 870074 |
| 1737675600 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 0 |
| 1737589200 | 48.26 | -0.54 | -1.11 | 48.6 | 49.1199 | 47.78 | 2193667 |
| 1737502800 | 48.8 | 0.76 | 1.58 | 48.365 | 49.1 | 47.24 | 2030013 |
| 1737157200 | 48.04 | -0.45 | -0.93 | 48.5 | 49.14 | 47.74 | 1401804 |
| 1737070800 | 48.49 | -1.03 | -2.08 | 48.75 | 49.43 | 47.66 | 1613357 |
| 1736984400 | 49.52 | 1.17 | 2.42 | 48.75 | 50.29 | 48.25 | 2495934 |
| 1736898000 | 48.35 | 2.04 | 4.41 | 46.43 | 48.5072 | 46.35 | 1665780 |
| 1736811600 | 46.31 | 0.78 | 1.71 | 46 | 47.09 | 45.7 | 1572172 |
| 1736552400 | 45.53 | 0.54 | 1.20 | 46.675 | 46.95 | 44.34 | 1313040 |
| 1736379600 | 44.99 | -1.48 | -3.18 | 45.855 | 46.03 | 44.6 | 1208915 |
| 1736293200 | 46.47 | 1.21 | 2.67 | 45.735 | 46.8599 | 45.735 | 1073065 |
| 1736206800 | 45.26 | 0.52 | 1.16 | 45.425 | 46.7397 | 45.02 | 974742 |
| 1735947600 | 44.74 | -0.24 | -0.53 | 45.105 | 45.2815 | 43.96 | 1394549 |
| 1735861200 | 44.98 | 0.74 | 1.67 | 45.15 | 45.8723 | 44.5299 | 1318014 |
| 1735688400 | 44.24 | 1.36 | 3.17 | 43.05 | 44.5 | 43 | 1414977 |
| 1735602000 | 42.88 | 1.84 | 4.48 | 41.15 | 43.44 | 40.89 | 1592386 |
| 1735342800 | 41.04 | -0.1 | -0.24 | 40.955 | 41.6565 | 40.55 | 1074460 |
| 1735256400 | 41.14 | 0.12 | 0.29 | 41.02 | 41.31 | 40.3192 | 880112 |
| 1735077840 | 41.02 | 0.05 | 0.12 | 41.05 | 41.42 | 39.9 | 581962 |
| 1734997200 | 40.97 | -0.25 | -0.61 | 41 | 41.225 | 40.55 | 1340672 |
| 1734738000 | 41.22 | 0.3 | 0.73 | 40.79 | 41.72 | 40.62 | 2462481 |
| 1734651600 | 40.92 | -0.29 | -0.70 | 42.41 | 42.56 | 40.73 | 1067497 |
| 1734565200 | 41.21 | -1.88 | -4.36 | 43.66 | 44.1938 | 41.02 | 2161704 |
| 1734478800 | 43.09 | 0.22 | 0.51 | 42.26 | 43.16 | 41.13 | 2198878 |
| 1734392400 | 42.87 | -0.7 | -1.61 | 42.88 | 44 | 42.1 | 2867667 |
| 1734133200 | 43.57 | -0.59 | -1.34 | 44.53 | 44.55 | 43.15 | 2220308 |
| 1734046800 | 44.16 | -1.64 | -3.58 | 45.46 | 45.66 | 44.15 | 1127541 |
| 1733960400 | 45.8 | 0.53 | 1.17 | 45.57 | 46.24 | 44.65 | 1236364 |
| 1733874000 | 45.27 | 0.55 | 1.23 | 44.9 | 45.75 | 44.065 | 1748813 |
| 1733787600 | 44.72 | 2.74 | 6.53 | 42.7 | 45.93 | 42.7 | 2279329 |
| 1733528400 | 41.98 | -2.89 | -6.44 | 44.46 | 44.71 | 41.66 | 2430745 |
| 1733442000 | 44.87 | -0.18 | -0.40 | 45.64 | 46.5481 | 44.79 | 793407 |
| 1733355600 | 45.05 | -1.44 | -3.10 | 46.265 | 46.48 | 44.53 | 1724123 |
| 1733269200 | 46.49 | 0.13 | 0.28 | 47.23 | 47.37 | 45.565 | 1805368 |
| 1733182800 | 46.36 | 0.17 | 0.37 | 46.205 | 46.62 | 45.6 | 1304722 |
| 1732917840 | 46.19 | 0.62 | 1.36 | 45.5 | 46.69 | 45.5 | 482371 |
| 1732750800 | 45.57 | -0.43 | -0.93 | 45.96 | 47.405 | 45.415 | 908536 |
| 1732664400 | 46 | -1.6 | -3.36 | 47.5 | 47.62 | 45.97 | 1060737 |
| 1732578000 | 47.6 | -1.79 | -3.62 | 49.36 | 49.6269 | 47.585 | 779820 |
| 1732318800 | 49.39 | 1.7 | 3.56 | 48.29 | 49.88 | 48.2 | 1508535 |
| 1732232400 | 47.69 | 0.49 | 1.04 | 47.25 | 47.96 | 46.91 | 3671192 |
| 1732146000 | 47.2 | 0.79 | 1.70 | 46.4 | 47.23 | 46.29 | 3308668 |
| 1732059600 | 46.41 | -1.89 | -3.91 | 47.81 | 48.48 | 46.03 | 2718551 |
| 1731973200 | 48.3 | -0.21 | -0.43 | 48.95 | 49.52 | 47.865 | 1658255 |
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
