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 | 0.1207 | 0.237554935809 | 50.8093 | 50.9215 | 50.8001 | 839 | 50.84830436 | SP |
| 4 | 0.04 | 0.0786009039104 | 50.89 | 50.9984 | 50.7 | 692 | 50.84688794 | SP |
| 12 | 0.1 | 0.196734212079 | 50.83 | 51.06 | 50.55 | 13846 | 50.65288697 | SP |
| 26 | 0.03 | 0.0589390962672 | 50.9 | 51.09 | 50.5 | 8057 | 50.66111992 | SP |
| 52 | 0.301 | 0.594520926742 | 50.629 | 51.09 | 50.33 | 4453 | 50.66030725 | SP |
| 156 | 0.73 | 1.45418326693 | 50.2 | 51.09 | 50.17 | 3875 | 50.64636934 | SP |
| 260 | 0.73 | 1.45418326693 | 50.2 | 51.09 | 50.17 | 3875 | 50.64636934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 50.915 | 0.01 | 0.02 | 50.9215 | 50.9215 | 50.915 | 210 |
| 1721428200 | 50.905 | 0.01 | 0.02 | 50.905 | 50.905 | 50.905 | 50 |
| 1721341800 | 50.8953 | 0.08 | 0.16 | 50.82 | 50.8953 | 50.8001 | 1377 |
| 1721255400 | 50.812 | -0.01 | -0.02 | 50.82 | 50.82 | 50.8001 | 1311 |
| 1721169000 | 50.82 | -0.03 | -0.05 | 50.8093 | 50.82 | 50.8093 | 1248 |
| 1721082600 | 50.845 | 0.01 | 0.02 | 50.87 | 50.87 | 50.845 | 14 |
| 1720823400 | 50.835 | -0.01 | -0.02 | 50.84 | 50.84 | 50.79 | 367 |
| 1720737000 | 50.8451 | 0.04 | 0.08 | 50.8451 | 50.8451 | 50.8451 | 1 |
| 1720650600 | 50.805 | 0.01 | 0.02 | 50.72 | 50.805 | 50.72 | 433 |
| 1720564200 | 50.795 | 0.01 | 0.02 | 50.71 | 50.795 | 50.71 | 545 |
| 1720477800 | 50.785 | 0.01 | 0.02 | 50.77 | 50.785 | 50.71 | 353 |
| 1720218600 | 50.775 | 0.04 | 0.08 | 50.77 | 50.84 | 50.77 | 313 |
| 1720040640 | 50.735 | 0.01 | 0.01 | 50.73 | 50.735 | 50.73 | 238 |
| 1719959400 | 50.73 | -0.01 | -0.02 | 50.73 | 50.78 | 50.73 | 846 |
| 1719873000 | 50.74 | -0.18 | -0.34 | 50.7 | 50.76 | 50.7 | 855 |
| 1719613800 | 50.915 | 0 | 0.00 | 50.915 | 50.915 | 50.915 | 0 |
| 1719527400 | 50.915 | 0.03 | 0.06 | 50.95 | 50.97 | 50.915 | 2337 |
| 1719441000 | 50.8851 | -0 | -0.01 | 50.95 | 50.95 | 50.8851 | 555 |
| 1719354600 | 50.89 | 0.01 | 0.01 | 50.89 | 50.89 | 50.8205 | 1081 |
| 1719268200 | 50.885 | 0 | 0.01 | 50.8009 | 50.885 | 50.8009 | 245 |
| 1719009000 | 50.88 | 0 | 0.01 | 50.88 | 50.9385 | 50.865 | 1896 |
| 1718922600 | 50.8751 | 0.02 | 0.04 | 50.9293 | 50.9293 | 50.8001 | 877 |
| 1718749800 | 50.855 | -0.08 | -0.15 | 50.8469 | 50.91 | 50.8469 | 1362 |
| 1718663400 | 50.93 | 0.09 | 0.18 | 51.06 | 51.06 | 50.8449 | 2406 |
| 1718404200 | 50.84 | -0.05 | -0.09 | 50.89 | 50.89 | 50.84 | 840 |
| 1718317800 | 50.8867 | 0.09 | 0.17 | 50.87 | 50.9088 | 50.87 | 1415 |
| 1718231400 | 50.7997 | 0.02 | 0.05 | 50.81 | 50.81 | 50.7997 | 18 |
| 1718145000 | 50.775 | 0.02 | 0.03 | 50.775 | 50.775 | 50.775 | 2 |
| 1718058600 | 50.76 | 0.05 | 0.11 | 50.7615 | 50.7615 | 50.76 | 559 |
| 1717799400 | 50.705 | -0.04 | -0.07 | 50.74 | 50.74 | 50.705 | 947 |
| 1717713000 | 50.74 | 0.08 | 0.16 | 50.75 | 50.7649 | 50.74 | 2732 |
| 1717626600 | 50.6582 | 0.01 | 0.03 | 50.65 | 50.6582 | 50.65 | 250 |
| 1717540200 | 50.645 | 0.02 | 0.04 | 50.7 | 50.73 | 50.56 | 740329 |
| 1717453800 | 50.625 | -0.24 | -0.47 | 50.61 | 50.625 | 50.55 | 544 |
| 1717194600 | 50.8655 | 0.03 | 0.05 | 50.7712 | 50.8655 | 50.7712 | 207 |
| 1717108200 | 50.84 | 0.01 | 0.02 | 50.78 | 50.91 | 50.76 | 2764 |
| 1717021800 | 50.83 | 0.01 | 0.02 | 50.75 | 50.83 | 50.75 | 100 |
| 1716935400 | 50.82 | -0 | -0.00 | 50.89 | 50.89 | 50.82 | 186 |
| 1716589800 | 50.8201 | 0.01 | 0.01 | 50.88 | 50.88 | 50.8201 | 339 |
| 1716503400 | 50.815 | 0.03 | 0.06 | 50.71 | 50.815 | 50.71 | 156 |
| 1716417000 | 50.7858 | -0 | -0.00 | 50.7858 | 50.7858 | 50.7858 | 10 |
| 1716330600 | 50.7874 | 0.01 | 0.01 | 50.7874 | 50.7874 | 50.7874 | 101 |
| 1716244200 | 50.78 | 0.01 | 0.02 | 50.7936 | 50.7936 | 50.78 | 582 |
| 1715985000 | 50.77 | 0.01 | 0.01 | 50.77 | 50.77 | 50.77 | 45 |
| 1715898600 | 50.765 | 0.01 | 0.02 | 50.765 | 50.765 | 50.765 | 0 |
| 1715812200 | 50.7551 | 0.03 | 0.06 | 50.81 | 50.81 | 50.67 | 46 |
| 1715725800 | 50.725 | 0.02 | 0.03 | 50.725 | 50.725 | 50.725 | 58 |
| 1715639400 | 50.71 | 0.02 | 0.04 | 50.71 | 50.7799 | 50.67 | 310 |
| 1715380200 | 50.69 | -0.01 | -0.02 | 50.75 | 50.75 | 50.6887 | 406 |
| 1715293800 | 50.7 | 0.04 | 0.08 | 50.73 | 50.73 | 50.7 | 623 |
| 1715207400 | 50.66 | 0.01 | 0.03 | 50.65 | 50.72 | 50.65 | 46 |
| 1715121000 | 50.645 | 0.01 | 0.01 | 50.65 | 50.65 | 50.645 | 180 |
| 1715034600 | 50.64 | 0.01 | 0.01 | 50.56 | 50.7099 | 50.56 | 773 |
| 1714775400 | 50.6345 | 0.01 | 0.03 | 50.69 | 50.69 | 50.6345 | 366 |
| 1714689000 | 50.6202 | 0.02 | 0.03 | 50.6202 | 50.6202 | 50.6202 | 4 |
| 1714602600 | 50.605 | -0.23 | -0.44 | 50.61 | 50.61 | 50.5936 | 399 |
| 1714516200 | 50.83 | 0.02 | 0.04 | 50.83 | 50.83 | 50.83 | 111 |
| 1714429800 | 50.81 | -0.02 | -0.03 | 50.8447 | 50.8447 | 50.81 | 400 |
| 1714170600 | 50.825 | 0.03 | 0.06 | 50.8202 | 50.89 | 50.8202 | 230 |
| 1714084200 | 50.795 | -0.03 | -0.05 | 50.85 | 50.85 | 50.795 | 113 |
| 1713997800 | 50.82 | 0.02 | 0.05 | 50.87 | 50.87 | 50.7417 | 181 |
| 1713911400 | 50.795 | 0.01 | 0.02 | 50.795 | 50.795 | 50.795 | 111 |
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
