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 | -0.1604 | -0.335635070098 | 47.79 | 47.8061 | 47.6275 | 90 | 47.71529756 | SP |
| 4 | 0.2796 | 0.590496304118 | 47.35 | 47.8264 | 47.35 | 377 | 47.63564037 | SP |
| 12 | 0.9796 | 2.09989281886 | 46.65 | 47.8264 | 46.65 | 274 | 47.42514284 | SP |
| 26 | 1.1996 | 2.58367434848 | 46.43 | 47.8264 | 46.09 | 288 | 46.85688352 | SP |
| 52 | 2.2396 | 4.93412645957 | 45.39 | 47.8264 | 44.9 | 794 | 45.91830632 | SP |
| 156 | -2.5104 | -5.00678101316 | 50.14 | 50.22 | 44.76 | 1422 | 46.73098465 | SP |
| 260 | -2.3804 | -4.75984803039 | 50.01 | 50.79 | 44.76 | 1475 | 47.86382567 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 47.6296 | -0.11 | -0.24 | 47.64 | 47.64 | 47.6275 | 136 |
| 1727735400 | 47.7437 | -0.06 | -0.13 | 47.78 | 47.78 | 47.7437 | 76 |
| 1727476200 | 47.8061 | 0.09 | 0.19 | 47.79 | 47.8061 | 47.79 | 102 |
| 1727389800 | 47.7156 | -0.04 | -0.08 | 47.76 | 47.76 | 47.7156 | 132 |
| 1727303400 | 47.7542 | -0.07 | -0.15 | 47.79 | 47.79 | 47.7542 | 5 |
| 1727217000 | 47.8264 | 0.06 | 0.13 | 47.77 | 47.8264 | 47.77 | 155 |
| 1727130600 | 47.7635 | -0.02 | -0.04 | 47.74 | 47.7635 | 47.74 | 41 |
| 1726871400 | 47.7838 | 0.03 | 0.07 | 47.776 | 47.7838 | 47.776 | 336 |
| 1726785000 | 47.7505 | 0.05 | 0.10 | 47.735 | 47.755 | 47.7 | 2192 |
| 1726698600 | 47.701 | -0.02 | -0.05 | 47.76 | 47.76 | 47.701 | 107 |
| 1726612200 | 47.725 | -0.02 | -0.04 | 47.72 | 47.725 | 47.7106 | 382 |
| 1726525800 | 47.7454 | 0.04 | 0.09 | 47.71 | 47.7454 | 47.71 | 21 |
| 1726266600 | 47.7015 | 0.07 | 0.15 | 47.7015 | 47.7015 | 47.7015 | 36 |
| 1726180200 | 47.6293 | -0.01 | -0.02 | 47.62 | 47.6293 | 47.62 | 8 |
| 1726093800 | 47.64 | -0 | -0.01 | 47.56 | 47.64 | 47.56 | 108 |
| 1726007400 | 47.6444 | 0.07 | 0.15 | 47.6 | 47.6444 | 47.6 | 10 |
| 1725921000 | 47.5747 | 0.02 | 0.04 | 47.555 | 47.59 | 47.555 | 525 |
| 1725661800 | 47.5556 | 0.04 | 0.08 | 47.54 | 47.5556 | 47.54 | 977 |
| 1725575400 | 47.5167 | 0.06 | 0.12 | 47.52 | 47.53 | 47.45 | 2380 |
| 1725489000 | 47.4595 | 0.14 | 0.29 | 47.35 | 47.4595 | 47.35 | 13 |
| 1725402600 | 47.3216 | -0.14 | -0.29 | 47.34 | 47.34 | 47.29 | 417 |
| 1725057000 | 47.4609 | -0.01 | -0.03 | 47.464 | 47.47 | 47.4609 | 317 |
| 1724970600 | 47.4741 | -0 | -0.00 | 47.492 | 47.492 | 47.46 | 581 |
| 1724884200 | 47.4755 | -0.01 | -0.02 | 47.47 | 47.4755 | 47.47 | 35 |
| 1724797800 | 47.483 | 0.03 | 0.07 | 47.44 | 47.483 | 47.44 | 239 |
| 1724711400 | 47.449 | -0.01 | -0.02 | 47.49 | 47.49 | 47.44 | 606 |
| 1724452200 | 47.4596 | 0.1 | 0.22 | 47.38 | 47.4596 | 47.38 | 872 |
| 1724365800 | 47.3569 | -0.06 | -0.12 | 47.36 | 47.36 | 47.3569 | 320 |
| 1724279400 | 47.4125 | 0.09 | 0.20 | 47.36 | 47.45 | 47.36 | 654 |
| 1724193000 | 47.3202 | 0.06 | 0.13 | 47.3 | 47.3202 | 47.3 | 14 |
| 1724106600 | 47.2595 | 0.01 | 0.01 | 47.25 | 47.29 | 47.25 | 307 |
| 1723847400 | 47.2531 | 0.08 | 0.16 | 47.21 | 47.2531 | 47.21 | 14 |
| 1723761000 | 47.1755 | -0.11 | -0.24 | 47.15 | 47.2 | 47.15 | 764 |
| 1723674600 | 47.2893 | 0.02 | 0.04 | 47.24 | 47.2893 | 47.24 | 9 |
| 1723588200 | 47.2705 | 0.14 | 0.29 | 47.27 | 47.28 | 47.25 | 1086 |
| 1723501800 | 47.1329 | 0.04 | 0.09 | 47.1329 | 47.1329 | 47.1329 | 5 |
| 1723242600 | 47.092 | 0.04 | 0.09 | 47.1 | 47.1 | 47.092 | 3 |
| 1723156200 | 47.0482 | 0.01 | 0.02 | 47 | 47.0482 | 47 | 15 |
| 1723069800 | 47.0404 | -0.06 | -0.12 | 47.0404 | 47.0404 | 47.0404 | 10 |
| 1722983400 | 47.0961 | -0.06 | -0.12 | 47.14 | 47.14 | 47.0961 | 17 |
| 1722897000 | 47.1519 | -0.1 | -0.21 | 47.25 | 47.25 | 47.15 | 358 |
| 1722637800 | 47.2521 | 0.23 | 0.50 | 47.18 | 47.2521 | 47.18 | 9 |
| 1722551400 | 47.0183 | -0.08 | -0.17 | 47.0183 | 47.0183 | 47.0183 | 8 |
| 1722465000 | 47.1005 | 0.1 | 0.21 | 47.04 | 47.1005 | 47.04 | 18 |
| 1722378600 | 47 | 0.03 | 0.07 | 46.96 | 47 | 46.96 | 19 |
| 1722292200 | 46.9656 | 0.02 | 0.05 | 46.98 | 47.01 | 46.94 | 172 |
| 1722033000 | 46.943 | 0.09 | 0.20 | 46.96 | 46.96 | 46.943 | 156 |
| 1721946600 | 46.8505 | 0.01 | 0.03 | 46.85 | 46.8505 | 46.85 | 139 |
| 1721860200 | 46.8359 | -0 | -0.00 | 46.86 | 46.86 | 46.8359 | 26 |
| 1721773800 | 46.838 | 0.02 | 0.04 | 46.838 | 46.838 | 46.838 | 0 |
| 1721687400 | 46.82 | 0.01 | 0.03 | 46.83 | 46.83 | 46.82 | 8 |
| 1721428200 | 46.8064 | -0.04 | -0.09 | 46.83 | 46.83 | 46.8064 | 87 |
| 1721341800 | 46.847 | -0.05 | -0.10 | 46.88 | 46.88 | 46.847 | 114 |
| 1721255400 | 46.8958 | 0.01 | 0.01 | 46.8958 | 46.8958 | 46.8958 | 1 |
| 1721169000 | 46.89 | 0.04 | 0.09 | 46.85 | 46.9094 | 46.85 | 1073 |
| 1721082600 | 46.85 | -0.03 | -0.06 | 46.86 | 46.86 | 46.85 | 22 |
| 1720823400 | 46.8759 | 0.08 | 0.16 | 46.8759 | 46.8759 | 46.8759 | 6 |
| 1720737000 | 46.8 | 0.13 | 0.28 | 46.79 | 46.8 | 46.79 | 118 |
| 1720650600 | 46.6677 | 0.02 | 0.05 | 46.65 | 46.6677 | 46.65 | 37 |
| 1720564200 | 46.6435 | -0 | -0.01 | 46.625 | 46.6435 | 46.625 | 11 |
| 1720477800 | 46.647 | -0.02 | -0.04 | 46.67 | 46.67 | 46.647 | 13 |
| 1720218600 | 46.6647 | 0.12 | 0.27 | 46.62 | 46.6647 | 46.62 | 31 |
| 1720040640 | 46.54 | 0.1 | 0.22 | 46.54 | 46.54 | 46.54 | 3 |
| 1719959400 | 46.4361 | 0.08 | 0.17 | 46.44 | 46.44 | 46.4361 | 5 |
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
