We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.100220485067 | 49.89 | 50 | 49.86 | 99602 | 49.90159922 | SP |
| 4 | 0.04 | 0.0801603206413 | 49.9 | 50 | 49.75 | 155873 | 49.86765647 | SP |
| 12 | 0.16 | 0.321414222579 | 49.78 | 50 | 49.71 | 112183 | 49.85018577 | SP |
| 26 | -0.13 | -0.259636508888 | 50.07 | 50.11 | 49.71 | 119137 | 49.87030099 | SP |
| 52 | -0.23 | -0.458441299581 | 50.17 | 50.261 | 49.71 | 95082 | 49.91886161 | SP |
| 156 | -0.11 | -0.21978021978 | 50.05 | 51.61 | 49.71 | 62027 | 49.95314035 | SP |
| 260 | -0.11 | -0.21978021978 | 50.05 | 51.61 | 49.71 | 62027 | 49.95314035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 49.94 | 0.03 | 0.06 | 49.94 | 49.9445 | 49.9 | 81915 |
| 1721255400 | 49.91 | 0.02 | 0.04 | 49.88 | 49.9399 | 49.88 | 92802 |
| 1721169000 | 49.89 | -0.03 | -0.06 | 49.89 | 49.92 | 49.885 | 156234 |
| 1721082600 | 49.92 | 0.05 | 0.10 | 50 | 50 | 49.87 | 63207 |
| 1720823400 | 49.87 | -0.01 | -0.02 | 49.89 | 49.9 | 49.86 | 103713 |
| 1720737000 | 49.88 | 0 | 0.00 | 49.9 | 49.9 | 49.8507 | 112951 |
| 1720650600 | 49.8787 | 0.02 | 0.04 | 49.9 | 49.9 | 49.8401 | 76547 |
| 1720564200 | 49.86 | -0.01 | -0.02 | 49.94 | 49.94 | 49.81 | 74352 |
| 1720477800 | 49.87 | 0.05 | 0.10 | 49.8 | 49.87 | 49.8 | 1202289 |
| 1720218600 | 49.82 | 0.02 | 0.04 | 49.78 | 49.8599 | 49.78 | 239548 |
| 1720040640 | 49.8 | 0 | 0.00 | 49.94 | 49.94 | 49.79 | 83294 |
| 1719959400 | 49.8 | -0.01 | -0.02 | 49.79 | 49.82 | 49.78 | 47690 |
| 1719873000 | 49.81 | 0.05 | 0.10 | 49.76 | 49.81 | 49.76 | 60918 |
| 1719613800 | 49.76 | 0 | 0.00 | 49.79 | 49.7952 | 49.76 | 57350 |
| 1719527400 | 49.76 | 0 | 0.00 | 49.79 | 49.7994 | 49.76 | 112732 |
| 1719441000 | 49.76 | -0.23 | -0.46 | 49.81 | 49.81 | 49.75 | 75899 |
| 1719354600 | 49.99 | 0.03 | 0.06 | 49.95 | 49.99 | 49.95 | 107938 |
| 1719268200 | 49.96 | 0.02 | 0.04 | 49.97 | 49.97 | 49.95 | 67117 |
| 1719009000 | 49.94 | 0.01 | 0.02 | 49.9 | 49.96 | 49.9 | 45492 |
| 1718922600 | 49.93 | 0.01 | 0.02 | 49.91 | 49.94 | 49.905 | 91057 |
| 1718749800 | 49.92 | 0.03 | 0.06 | 49.94 | 49.94 | 49.9 | 56696 |
| 1718663400 | 49.89 | 0.01 | 0.02 | 49.88 | 49.9 | 49.87 | 89971 |
| 1718404200 | 49.88 | 0.02 | 0.04 | 49.86 | 49.9 | 49.86 | 40018 |
| 1718317800 | 49.86 | 0.01 | 0.02 | 49.85 | 49.885 | 49.85 | 50513 |
| 1718231400 | 49.85 | 0 | 0.00 | 49.86 | 49.88 | 49.85 | 108126 |
| 1718145000 | 49.85 | 0.01 | 0.02 | 49.86 | 49.89 | 49.85 | 104837 |
| 1718058600 | 49.84 | -0.03 | -0.06 | 49.86 | 49.88 | 49.84 | 158434 |
| 1717799400 | 49.87 | 0.04 | 0.08 | 49.81 | 49.87 | 49.81 | 98942 |
| 1717713000 | 49.83 | -0.02 | -0.03 | 49.85 | 49.86 | 49.8173 | 44228 |
| 1717626600 | 49.845 | 0 | 0.01 | 49.83 | 49.85 | 49.8101 | 94216 |
| 1717540200 | 49.84 | 0.01 | 0.02 | 49.82 | 49.85 | 49.8145 | 166526 |
| 1717453800 | 49.83 | 0.03 | 0.06 | 49.77 | 49.84 | 49.77 | 100274 |
| 1717194600 | 49.8 | 0.02 | 0.04 | 49.78 | 49.82 | 49.7701 | 91791 |
| 1717108200 | 49.78 | 0 | 0.00 | 49.78 | 49.8 | 49.78 | 33963 |
| 1717021800 | 49.78 | 0.01 | 0.02 | 49.78 | 49.79 | 49.7591 | 101065 |
| 1716935400 | 49.77 | 0.02 | 0.04 | 49.77 | 49.79 | 49.75 | 129833 |
| 1716589800 | 49.75 | 0.04 | 0.08 | 49.74 | 49.77 | 49.74 | 103825 |
| 1716503400 | 49.71 | -0.03 | -0.06 | 49.74 | 49.79 | 49.71 | 146627 |
| 1716417000 | 49.74 | -0.22 | -0.44 | 49.76 | 49.77 | 49.74 | 99221 |
| 1716330600 | 49.961 | 0.01 | 0.01 | 49.97 | 49.97 | 49.955 | 45902 |
| 1716244200 | 49.955 | 0.02 | 0.05 | 49.98 | 49.98 | 49.9401 | 83917 |
| 1715985000 | 49.93 | 0.02 | 0.04 | 49.99 | 49.99 | 49.91 | 53517 |
| 1715898600 | 49.91 | 0.03 | 0.06 | 49.89 | 49.97 | 49.88 | 85098 |
| 1715812200 | 49.88 | -0.03 | -0.06 | 49.95 | 49.95 | 49.88 | 135517 |
| 1715725800 | 49.91 | 0 | 0.00 | 49.94 | 49.94 | 49.9 | 60459 |
| 1715639400 | 49.91 | 0.02 | 0.04 | 49.88 | 49.92 | 49.88 | 98493 |
| 1715380200 | 49.89 | 0.01 | 0.02 | 49.86 | 49.905 | 49.86 | 122040 |
| 1715293800 | 49.88 | 0.05 | 0.10 | 49.83 | 49.88 | 49.83 | 44952 |
| 1715207400 | 49.83 | -0.02 | -0.04 | 49.87 | 49.87 | 49.83 | 124391 |
| 1715121000 | 49.85 | 0.04 | 0.08 | 49.8 | 49.87 | 49.8 | 68006 |
| 1715034600 | 49.81 | 0.01 | 0.02 | 49.83 | 49.8593 | 49.81 | 81395 |
| 1714775400 | 49.8 | 0 | 0.00 | 49.94 | 49.94 | 49.8 | 126844 |
| 1714689000 | 49.8 | 0 | 0.00 | 49.8 | 49.82 | 49.8 | 92280 |
| 1714602600 | 49.8 | 0.01 | 0.02 | 49.77 | 49.82 | 49.77 | 68140 |
| 1714516200 | 49.79 | 0 | 0.00 | 49.85 | 49.85 | 49.79 | 129367 |
| 1714429800 | 49.79 | 0.01 | 0.02 | 49.78 | 49.82 | 49.78 | 82619 |
| 1714170600 | 49.78 | 0.02 | 0.04 | 49.78 | 49.81 | 49.755 | 58117 |
| 1714084200 | 49.76 | 0.01 | 0.02 | 49.76 | 49.78 | 49.74 | 70665 |
| 1713997800 | 49.75 | -0.25 | -0.50 | 49.78 | 49.78 | 49.735 | 1294817 |
| 1713911400 | 50 | 0.03 | 0.06 | 49.97 | 50 | 49.9326 | 96893 |
| 1713825000 | 49.97 | 0.06 | 0.12 | 49.99 | 49.99 | 49.91 | 136830 |
| 1713565800 | 49.91 | -0.03 | -0.06 | 49.97 | 49.97 | 49.91 | 147773 |
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
