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 | 0.08 | 0.157697614824 | 50.73 | 50.82 | 50.71 | 323555 | 50.76144505 | SP |
| 4 | 0.04 | 0.0787866850502 | 50.77 | 50.82 | 50.59 | 323233 | 50.70548277 | SP |
| 12 | 0.12 | 0.236733083448 | 50.69 | 50.82 | 50.55 | 304404 | 50.67320189 | SP |
| 26 | 0.07 | 0.137958218368 | 50.74 | 50.92 | 50.53 | 312329 | 50.68223846 | SP |
| 52 | 0.18 | 0.355520442425 | 50.63 | 50.92 | 50.25 | 344380 | 50.61957471 | SP |
| 156 | -0.25 | -0.489620054837 | 51.06 | 51.13 | 50.21 | 537212 | 50.65380335 | SP |
| 260 | 0.29 | 0.574030087094 | 50.52 | 52.16 | 49.04 | 393597 | 50.71385386 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 50.81 | 0.01 | 0.02 | 50.76 | 50.82 | 50.76 | 133324 |
| 1721341800 | 50.8 | 0.01 | 0.02 | 50.78 | 50.82 | 50.78 | 192960 |
| 1721255400 | 50.79 | 0 | 0.00 | 50.76 | 50.81 | 50.76 | 182912 |
| 1721169000 | 50.79 | 0.06 | 0.12 | 50.77 | 50.79 | 50.74 | 413704 |
| 1721082600 | 50.73 | -0.01 | -0.01 | 50.74 | 50.75 | 50.72 | 514837 |
| 1720823400 | 50.735 | 0.03 | 0.07 | 50.73 | 50.745 | 50.71 | 313360 |
| 1720737000 | 50.7 | 0.03 | 0.06 | 50.71 | 50.73 | 50.6901 | 372975 |
| 1720650600 | 50.67 | -0.01 | -0.02 | 50.69 | 50.71 | 50.67 | 443865 |
| 1720564200 | 50.68 | 0.02 | 0.04 | 50.66 | 50.7 | 50.655 | 227514 |
| 1720477800 | 50.6609 | -0.01 | -0.02 | 50.67 | 50.68 | 50.66 | 266177 |
| 1720218600 | 50.67 | 0.06 | 0.12 | 50.67 | 50.68 | 50.65 | 155796 |
| 1720040640 | 50.61 | -0.01 | -0.02 | 50.67 | 50.67 | 50.61 | 620234 |
| 1719959400 | 50.62 | 0.01 | 0.02 | 50.62 | 50.63 | 50.61 | 274415 |
| 1719873000 | 50.61 | -0.14 | -0.27 | 50.59 | 50.62 | 50.59 | 325907 |
| 1719613800 | 50.745 | -0.01 | -0.01 | 50.74 | 50.7599 | 50.74 | 255765 |
| 1719527400 | 50.75 | 0.02 | 0.04 | 50.73 | 50.75 | 50.7159 | 288479 |
| 1719441000 | 50.73 | -0.02 | -0.04 | 50.74 | 50.75 | 50.73 | 353699 |
| 1719354600 | 50.75 | 0.01 | 0.02 | 50.73 | 50.75 | 50.73 | 375284 |
| 1719268200 | 50.74 | 0.01 | 0.02 | 50.73 | 50.75 | 50.71 | 210654 |
| 1719009000 | 50.73 | 0.04 | 0.08 | 50.77 | 50.77 | 50.69 | 352890 |
| 1718922600 | 50.69 | -0.02 | -0.04 | 50.7 | 50.73 | 50.69 | 329862 |
| 1718749800 | 50.71 | 0.01 | 0.02 | 50.71 | 50.72 | 50.69 | 546949 |
| 1718663400 | 50.7 | 0.02 | 0.04 | 50.7 | 50.7067 | 50.675 | 316498 |
| 1718404200 | 50.68 | 0 | 0.00 | 50.66 | 50.7 | 50.66 | 407527 |
| 1718317800 | 50.68 | 0.01 | 0.02 | 50.69 | 50.7 | 50.65 | 356257 |
| 1718231400 | 50.67 | 0.01 | 0.02 | 50.67 | 50.69 | 50.66 | 199335 |
| 1718145000 | 50.66 | 0.01 | 0.02 | 50.67 | 50.67 | 50.65 | 170776 |
| 1718058600 | 50.65 | 0.02 | 0.04 | 50.63 | 50.66 | 50.63 | 308320 |
| 1717799400 | 50.63 | 0.02 | 0.04 | 50.61 | 50.64 | 50.5899 | 463483 |
| 1717713000 | 50.61 | 0.02 | 0.04 | 50.6 | 50.64 | 50.6 | 353308 |
| 1717626600 | 50.59 | -0.01 | -0.02 | 50.6 | 50.62 | 50.5807 | 305611 |
| 1717540200 | 50.6 | 0.02 | 0.04 | 50.58 | 50.61 | 50.57 | 330863 |
| 1717453800 | 50.58 | -0.11 | -0.22 | 50.55 | 50.59 | 50.55 | 424069 |
| 1717194600 | 50.69 | 0.01 | 0.01 | 50.68 | 50.7 | 50.68 | 323168 |
| 1717108200 | 50.6837 | -0.03 | -0.05 | 50.67 | 50.6999 | 50.67 | 216257 |
| 1717021800 | 50.71 | 0.03 | 0.06 | 50.68 | 50.71 | 50.68 | 182522 |
| 1716935400 | 50.68 | -0.01 | -0.02 | 50.71 | 50.71 | 50.67 | 113163 |
| 1716589800 | 50.69 | -0.01 | -0.02 | 50.68 | 50.7 | 50.6703 | 182416 |
| 1716503400 | 50.7 | 0 | 0.00 | 50.67 | 50.7 | 50.6501 | 225024 |
| 1716417000 | 50.7 | 0 | 0.00 | 50.68 | 50.71 | 50.67 | 284585 |
| 1716330600 | 50.7 | 0 | 0.00 | 50.71 | 50.71 | 50.685 | 231306 |
| 1716244200 | 50.7 | 0 | 0.01 | 50.69 | 50.7 | 50.6801 | 252224 |
| 1715985000 | 50.6973 | -0 | -0.01 | 50.71 | 50.71 | 50.68 | 148216 |
| 1715898600 | 50.7 | 0.03 | 0.06 | 50.69 | 50.7 | 50.68 | 203990 |
| 1715812200 | 50.67 | 0 | 0.00 | 50.7 | 50.7 | 50.66 | 477000 |
| 1715725800 | 50.67 | 0.03 | 0.06 | 50.66 | 50.68 | 50.66 | 189468 |
| 1715639400 | 50.64 | -0.03 | -0.06 | 50.68 | 50.68 | 50.64 | 266410 |
| 1715380200 | 50.67 | 0.01 | 0.02 | 50.7 | 50.7 | 50.6433 | 152356 |
| 1715293800 | 50.66 | 0.03 | 0.06 | 50.64 | 50.6763 | 50.64 | 205576 |
| 1715207400 | 50.63 | -0.01 | -0.02 | 50.63 | 50.65 | 50.62 | 487696 |
| 1715121000 | 50.64 | 0.02 | 0.04 | 50.62 | 50.645 | 50.62 | 481446 |
| 1715034600 | 50.62 | 0.02 | 0.03 | 50.61 | 50.62 | 50.6 | 264125 |
| 1714775400 | 50.605 | 0.03 | 0.07 | 50.61 | 50.61 | 50.57 | 218088 |
| 1714689000 | 50.57 | -0.02 | -0.04 | 50.59 | 50.59 | 50.57 | 412371 |
| 1714602600 | 50.59 | -0.1 | -0.19 | 50.59 | 50.59 | 50.55 | 368131 |
| 1714516200 | 50.685 | -0.02 | -0.03 | 50.68 | 50.71 | 50.68 | 248457 |
| 1714429800 | 50.7 | 0.04 | 0.08 | 50.69 | 50.71 | 50.6807 | 198075 |
| 1714170600 | 50.66 | -0.01 | -0.02 | 50.69 | 50.7 | 50.66 | 364668 |
| 1714084200 | 50.67 | 0.01 | 0.02 | 50.66 | 50.71 | 50.655 | 256355 |
| 1713997800 | 50.66 | -0.01 | -0.02 | 50.67 | 50.67 | 50.65 | 346996 |
| 1713911400 | 50.67 | 0.01 | 0.02 | 50.65 | 50.92 | 50.63 | 305647 |
| 1713825000 | 50.66 | 0 | 0.01 | 50.68 | 50.68 | 50.66 | 225595 |
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
