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 | 0.1069 | 0.21328810854 | 50.12 | 50.2 | 50.01 | 1365 | 50.1434645 | SP |
| 4 | 0.5469 | 1.10084541063 | 49.68 | 50.2 | 49.6687 | 1853 | 49.9066068 | SP |
| 12 | -0.2831 | -0.560483072659 | 50.51 | 50.6981 | 49.07 | 2283 | 49.98890392 | SP |
| 26 | 0.8269 | 1.67388663968 | 49.4 | 50.6981 | 49.07 | 1963 | 49.81916575 | SP |
| 52 | 1.9669 | 4.07563199337 | 48.26 | 50.6981 | 48.26 | 1825 | 49.51808282 | SP |
| 156 | 0.2469 | 0.49399759904 | 49.98 | 51.12 | 44.62 | 3551 | 48.00235484 | SP |
| 260 | 3.0669 | 6.50318066158 | 47.16 | 53.46 | 37.63 | 4369 | 48.2827657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 50.2269 | 0.09 | 0.18 | 50.33 | 50.33 | 50.2 | 354 |
| 1739489400 | 50.135 | 0.1 | 0.20 | 50.16 | 50.18 | 50.11 | 2351 |
| 1739403000 | 50.0354 | -0.07 | -0.14 | 50.01 | 50.11 | 50.01 | 697 |
| 1739316600 | 50.1054 | -0.09 | -0.19 | 50.04 | 50.14 | 50.04 | 1132 |
| 1739230200 | 50.1998 | 0.17 | 0.34 | 50.2 | 50.2 | 50.13 | 2582 |
| 1738971000 | 50.03 | -0.09 | -0.17 | 50.12 | 50.12 | 50.03 | 63 |
| 1738884600 | 50.1167 | 0.1 | 0.21 | 50.135 | 50.135 | 49.9901 | 1125 |
| 1738798200 | 50.0126 | 0.09 | 0.18 | 49.91 | 50.0126 | 49.91 | 2087 |
| 1738711800 | 49.9206 | 0.13 | 0.25 | 49.84 | 49.9206 | 49.84 | 2170 |
| 1738625400 | 49.7949 | -0.13 | -0.26 | 49.71 | 49.83 | 49.7 | 1495 |
| 1738366200 | 49.925 | -0.12 | -0.23 | 50.11 | 50.11 | 49.925 | 2211 |
| 1738279800 | 50.0408 | 0.18 | 0.35 | 49.99 | 50.0408 | 49.99 | 536 |
| 1738193400 | 49.865 | 0.03 | 0.06 | 49.92 | 49.94 | 49.865 | 1639 |
| 1738107000 | 49.8371 | 0.02 | 0.05 | 49.86 | 49.885 | 49.76 | 1359 |
| 1738020600 | 49.8138 | 0.01 | 0.03 | 49.81 | 49.87 | 49.79 | 1067 |
| 1737761400 | 49.8 | -0.03 | -0.05 | 49.93 | 49.93 | 49.8 | 4506 |
| 1737675000 | 49.825 | 0 | 0.00 | 49.825 | 49.825 | 49.825 | 0 |
| 1737588600 | 49.825 | 0.01 | 0.01 | 49.89 | 49.89 | 49.825 | 2195 |
| 1737502200 | 49.82 | 0.15 | 0.30 | 49.86 | 49.8701 | 49.79 | 2249 |
| 1737156600 | 49.6687 | 0.08 | 0.17 | 49.68 | 49.78 | 49.6687 | 3978 |
| 1737070200 | 49.585 | 0.08 | 0.15 | 49.6 | 49.6 | 49.55 | 2363 |
| 1736983800 | 49.51 | 0.21 | 0.43 | 49.53 | 49.53 | 49.51 | 501 |
| 1736897400 | 49.297 | 0.13 | 0.27 | 49.31 | 49.31 | 49.22 | 575 |
| 1736811000 | 49.165 | -0.03 | -0.07 | 49.15 | 49.19 | 49.07 | 1189 |
| 1736551800 | 49.1997 | -0.24 | -0.49 | 49.31 | 49.35 | 49.195 | 2268 |
| 1736379000 | 49.4443 | -0.04 | -0.08 | 49.46 | 49.46 | 49.36 | 956 |
| 1736292600 | 49.4832 | -0.06 | -0.12 | 49.62 | 49.62 | 49.47 | 2982 |
| 1736206200 | 49.5436 | 0.04 | 0.08 | 49.72 | 49.72 | 49.5436 | 2356 |
| 1735947000 | 49.5027 | 0.13 | 0.27 | 49.46 | 49.59 | 49.46 | 1370 |
| 1735860600 | 49.3697 | -0.01 | -0.02 | 49.48 | 49.48 | 49.3697 | 525 |
| 1735687800 | 49.3784 | -0.01 | -0.01 | 49.5 | 49.5 | 49.34 | 1416 |
| 1735601400 | 49.3854 | -0.04 | -0.08 | 49.33 | 49.43 | 49.29 | 1752 |
| 1735342200 | 49.425 | -0.1 | -0.19 | 49.49 | 49.49 | 49.4103 | 1335 |
| 1735255800 | 49.5203 | 0.13 | 0.26 | 49.4 | 49.5203 | 49.4 | 990 |
| 1735077840 | 49.394 | 0.12 | 0.24 | 49.36 | 49.394 | 49.36 | 449 |
| 1734996600 | 49.2752 | -0.49 | -0.99 | 49.33 | 49.33 | 49.22 | 3022 |
| 1734737400 | 49.7677 | 0.04 | 0.07 | 49.69 | 49.82 | 49.69 | 9075 |
| 1734651000 | 49.7314 | -0.02 | -0.04 | 48.99 | 49.81 | 48.99 | 1543 |
| 1734564600 | 49.7511 | -0.49 | -0.97 | 50.26 | 50.26 | 49.7511 | 3878 |
| 1734478200 | 50.24 | -0.02 | -0.04 | 50.43 | 50.43 | 50.24 | 502 |
| 1734391800 | 50.26 | 0.01 | 0.02 | 50.27 | 50.4883 | 50.26 | 697 |
| 1734132600 | 50.25 | -0.03 | -0.06 | 50.37 | 50.37 | 50.12 | 6560 |
| 1734046200 | 50.28 | -0.15 | -0.30 | 50.47 | 50.47 | 50.28 | 548 |
| 1733959800 | 50.43 | 0.08 | 0.16 | 50.54 | 50.54 | 50.43 | 1968 |
| 1733873400 | 50.35 | -0.11 | -0.22 | 50.44 | 50.44 | 50.35 | 271 |
| 1733787000 | 50.46 | 0.05 | 0.10 | 50.62 | 50.6981 | 50.46 | 2642 |
| 1733527800 | 50.4115 | 0.01 | 0.02 | 50.53 | 50.57 | 50.21 | 17227 |
| 1733441400 | 50.4 | -0.14 | -0.29 | 50.54 | 50.54 | 50.4 | 1894 |
| 1733355000 | 50.5449 | 0.13 | 0.27 | 50.42 | 50.56 | 50.39 | 3883 |
| 1733268600 | 50.41 | -0.06 | -0.12 | 50.53 | 50.53 | 50.41 | 1239 |
| 1733182200 | 50.47 | 0.04 | 0.08 | 50.53 | 50.53 | 50.45 | 964 |
| 1732917840 | 50.43 | 0.05 | 0.10 | 50.4 | 50.46 | 50.4 | 431 |
| 1732750200 | 50.38 | -0.01 | -0.02 | 50.44 | 50.44 | 50.38 | 1186 |
| 1732663800 | 50.39 | -0.03 | -0.06 | 50.46 | 50.46 | 50.39 | 279 |
| 1732577400 | 50.42 | 0.11 | 0.22 | 50.62 | 50.62 | 50.42 | 745 |
| 1732318200 | 50.31 | 0.05 | 0.10 | 50.51 | 50.51 | 50.31 | 10467 |
| 1732231800 | 50.2603 | 0.16 | 0.32 | 50.215 | 50.3499 | 50.215 | 450 |
| 1732145400 | 50.1023 | 0.04 | 0.07 | 50.01 | 50.1023 | 50.01 | 610 |
| 1732059000 | 50.065 | 0.03 | 0.07 | 49.83 | 50.065 | 49.83 | 370 |
| 1731972600 | 50.03 | 0.02 | 0.05 | 49.93 | 50.11 | 49.93 | 888 |
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
