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 | 0.21 | 0.452976704055 | 46.36 | 46.72 | 46.3213 | 3111 | 46.53919241 | SP |
| 4 | -0.11 | -0.235646958012 | 46.68 | 46.83 | 46.1599 | 7995 | 46.54253888 | SP |
| 12 | 0.43 | 0.931946250542 | 46.14 | 46.83 | 45.9114 | 53437 | 46.59138553 | SP |
| 26 | -0.65 | -1.37653536637 | 47.22 | 47.35 | 45.9114 | 48753 | 46.70193976 | SP |
| 52 | 0.5 | 1.0853049707 | 46.07 | 47.35 | 45.08 | 26247 | 46.65467969 | SP |
| 156 | -1.44 | -2.99937513018 | 48.01 | 48.51 | 42.72 | 93312 | 45.72869072 | SP |
| 260 | 3.63 | 8.45365626456 | 42.94 | 51.13 | 42.31 | 83990 | 47.1104973 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 46.57 | -0.03 | -0.07 | 46.6 | 46.72 | 46.57 | 1313 |
| 1742855400 | 46.6044 | 0.09 | 0.20 | 46.58 | 46.709 | 46.55 | 6423 |
| 1742596200 | 46.513 | -0.03 | -0.06 | 46.51 | 46.61 | 46.46 | 3427 |
| 1742509800 | 46.5394 | -0.05 | -0.10 | 46.53 | 46.61 | 46.4946 | 1692 |
| 1742423400 | 46.5861 | 0.22 | 0.47 | 46.37 | 46.6 | 46.37 | 1652 |
| 1742337000 | 46.3667 | -0.1 | -0.22 | 46.36 | 46.379 | 46.3213 | 2359 |
| 1742250600 | 46.47 | 0.15 | 0.33 | 46.3 | 46.47 | 46.3 | 5385 |
| 1741991400 | 46.317 | 0.14 | 0.30 | 46.2381 | 46.33 | 46.2381 | 3704 |
| 1741905000 | 46.18 | -0.14 | -0.30 | 46.29 | 46.29 | 46.1599 | 1280 |
| 1741818600 | 46.32 | 0.05 | 0.12 | 46.43 | 46.43 | 46.291 | 2281 |
| 1741732200 | 46.2654 | -0.11 | -0.25 | 46.38 | 46.38 | 46.2654 | 1469 |
| 1741645800 | 46.38 | -0.1 | -0.21 | 46.41 | 46.41 | 46.37 | 1666 |
| 1741390200 | 46.4762 | 0.07 | 0.16 | 46.45 | 46.4762 | 46.4201 | 1471 |
| 1741303800 | 46.4021 | -0.14 | -0.30 | 46.43 | 46.46 | 46.4021 | 2861 |
| 1741217400 | 46.54 | 0 | 0.00 | 46.48 | 46.54 | 46.42 | 89934 |
| 1741131000 | 46.539 | 0.05 | 0.11 | 46.55 | 46.55 | 46.3999 | 12004 |
| 1741044600 | 46.4899 | -0.34 | -0.72 | 46.5 | 46.6 | 46.485 | 4430 |
| 1740785400 | 46.8294 | 0.15 | 0.32 | 46.79 | 46.83 | 46.77 | 2110 |
| 1740699000 | 46.6798 | -0.08 | -0.17 | 46.76 | 46.77 | 46.6798 | 2093 |
| 1740612600 | 46.7583 | -0.01 | -0.03 | 46.71 | 46.79 | 46.64 | 6457 |
| 1740526200 | 46.77 | 0.15 | 0.32 | 46.68 | 46.77 | 46.6533 | 7224 |
| 1740439800 | 46.6185 | 0.08 | 0.18 | 46.58 | 46.63 | 46.58 | 1283 |
| 1740180600 | 46.5355 | -0.06 | -0.14 | 46.57 | 46.7 | 46.5355 | 4454 |
| 1740094200 | 46.6 | 0.01 | 0.03 | 46.57 | 46.61 | 46.465 | 2690521 |
| 1740007800 | 46.5861 | 0.02 | 0.05 | 46.54 | 46.5861 | 46.51 | 2400 |
| 1739921400 | 46.5615 | -0.03 | -0.06 | 46.6 | 46.6287 | 46.5615 | 1589 |
| 1739575800 | 46.59 | -0.02 | -0.03 | 46.59 | 46.65 | 46.59 | 1634 |
| 1739489400 | 46.605 | 0.17 | 0.38 | 46.46 | 46.605 | 46.46 | 2469 |
| 1739403000 | 46.43 | -0.09 | -0.19 | 46.36 | 46.45 | 46.36 | 1842 |
| 1739316600 | 46.5203 | -0.02 | -0.04 | 46.49 | 46.54 | 46.4 | 6358 |
| 1739230200 | 46.5369 | 0.07 | 0.16 | 46.56 | 46.59 | 46.4201 | 3238 |
| 1738971000 | 46.4644 | -0.12 | -0.27 | 46.54 | 46.54 | 46.4644 | 3239 |
| 1738884600 | 46.5881 | -0.04 | -0.08 | 46.62 | 46.63 | 46.5881 | 1251 |
| 1738798200 | 46.6251 | 0.13 | 0.28 | 46.57 | 46.64 | 46.57 | 1177 |
| 1738711800 | 46.495 | 0.09 | 0.19 | 46.53 | 46.54 | 46.41 | 2123 |
| 1738625400 | 46.409 | -0.23 | -0.49 | 46.33 | 46.409 | 46.33 | 3945 |
| 1738366200 | 46.6353 | -0.07 | -0.15 | 46.74 | 46.77 | 46.6353 | 1127 |
| 1738279800 | 46.7066 | 0.07 | 0.14 | 46.7 | 46.75 | 46.67 | 4181 |
| 1738193400 | 46.6396 | -0.01 | -0.02 | 46.66 | 46.69 | 46.6394 | 1068 |
| 1738107000 | 46.6506 | -0.01 | -0.02 | 46.64 | 46.6795 | 46.595 | 2414 |
| 1738020600 | 46.6614 | 0.09 | 0.19 | 46.56 | 46.67 | 46.56 | 3228 |
| 1737761400 | 46.5731 | 0.05 | 0.10 | 46.55 | 46.59 | 46.55 | 1490 |
| 1737675000 | 46.5253 | 0 | 0.00 | 46.5253 | 46.5253 | 46.5253 | 0 |
| 1737588600 | 46.5253 | -0.02 | -0.05 | 46.55 | 46.6045 | 46.5253 | 2500 |
| 1737502200 | 46.55 | 0.07 | 0.14 | 46.58 | 46.5939 | 46.55 | 1308 |
| 1737156600 | 46.483 | 0.05 | 0.11 | 46.5 | 46.51 | 46.47 | 1363 |
| 1737070200 | 46.43 | 0.07 | 0.15 | 46.31 | 46.43 | 46.31 | 2132 |
| 1736983800 | 46.3582 | 0.3 | 0.66 | 46.35 | 46.36 | 46.29 | 3378 |
| 1736897400 | 46.0553 | 0.06 | 0.12 | 46.05 | 46.12 | 46.0308 | 1796 |
| 1736811000 | 45.9999 | -0.11 | -0.24 | 45.96 | 46.05 | 45.9114 | 3004 |
| 1736551800 | 46.1085 | -0.1 | -0.21 | 46.05 | 46.12 | 46.01 | 3090 |
| 1736379000 | 46.2067 | 0.02 | 0.05 | 46.13 | 46.21 | 46.13 | 1530 |
| 1736292600 | 46.185 | -0.13 | -0.28 | 46.32 | 46.32 | 46.185 | 3748 |
| 1736206200 | 46.3153 | 0.05 | 0.12 | 46.33 | 46.38 | 46.3 | 2416 |
| 1735947000 | 46.2607 | 0.07 | 0.14 | 46.25 | 46.3 | 46.25 | 2387 |
| 1735860600 | 46.195 | 0.11 | 0.24 | 46.2 | 46.28 | 46.1544 | 5392 |
| 1735687800 | 46.0852 | -0.02 | -0.03 | 46.14 | 46.22 | 46.0339 | 4979 |
| 1735601400 | 46.1007 | 0.05 | 0.10 | 46.05 | 46.14 | 46.04 | 1774 |
| 1735342200 | 46.055 | -0.09 | -0.19 | 46.06 | 46.14 | 46.0219 | 2325 |
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
