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 | 0.1945 | 0.385174447389 | 50.4966 | 50.82 | 50.4966 | 1025 | 50.6799334 | SP |
| 4 | 0.5411 | 1.07896311067 | 50.15 | 50.82 | 49.7 | 1606 | 50.15894202 | SP |
| 12 | 0.7411 | 1.48368368368 | 49.95 | 50.82 | 49.7 | 3680 | 50.19030703 | SP |
| 26 | 0.1611 | 0.318820502672 | 50.53 | 50.82 | 49.7 | 3623 | 50.23308079 | SP |
| 52 | 0.4111 | 0.817621320605 | 50.28 | 52.12 | 49.7 | 3732 | 50.27631086 | SP |
| 156 | 0.4111 | 0.817621320605 | 50.28 | 52.12 | 49.7 | 3732 | 50.27631086 | SP |
| 260 | 0.4111 | 0.817621320605 | 50.28 | 52.12 | 49.7 | 3732 | 50.27631086 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 50.6911 | 0 | 0.00 | 50.82 | 50.82 | 50.6911 | 107 |
| 1724970600 | 50.6903 | 0.02 | 0.03 | 50.6753 | 50.7298 | 50.6753 | 1398 |
| 1724884200 | 50.6753 | -0.04 | -0.08 | 50.7141 | 50.7141 | 50.6753 | 305 |
| 1724797800 | 50.7141 | 0.06 | 0.11 | 50.67 | 50.7141 | 50.67 | 591 |
| 1724711400 | 50.658 | -0.05 | -0.10 | 50.76 | 50.76 | 50.65 | 2244 |
| 1724452200 | 50.7071 | 0.21 | 0.42 | 50.4966 | 50.74 | 50.4966 | 587 |
| 1724365800 | 50.4966 | -0.06 | -0.12 | 50.555 | 50.555 | 50.48 | 317 |
| 1724279400 | 50.555 | 0.09 | 0.18 | 50.466 | 50.555 | 50.466 | 83 |
| 1724193000 | 50.466 | -0.1 | -0.21 | 50.64 | 50.64 | 50.43 | 741 |
| 1724106600 | 50.57 | 0.05 | 0.11 | 50.54 | 50.57 | 50.5 | 139 |
| 1723847400 | 50.516 | 0.18 | 0.35 | 50.34 | 50.516 | 50.34 | 178 |
| 1723761000 | 50.34 | -0.04 | -0.09 | 50.3834 | 50.3834 | 50.34 | 1402 |
| 1723674600 | 50.3834 | 0.13 | 0.25 | 50.22 | 50.3834 | 50.22 | 853 |
| 1723588200 | 50.2557 | 0.1 | 0.20 | 50.155 | 50.2557 | 50.155 | 552 |
| 1723501800 | 50.155 | 0.02 | 0.04 | 50.14 | 50.16 | 50.14 | 1455 |
| 1723242600 | 50.1352 | 0.01 | 0.02 | 50.1261 | 50.15 | 50.1261 | 456 |
| 1723156200 | 50.1261 | 0.21 | 0.41 | 49.92 | 50.1261 | 49.92 | 62 |
| 1723069800 | 49.92 | 0.06 | 0.12 | 49.86 | 50.17 | 49.86 | 1794 |
| 1722983400 | 49.86 | 0.05 | 0.10 | 49.95 | 49.97 | 49.78 | 2028 |
| 1722897000 | 49.81 | -0.23 | -0.46 | 49.7 | 49.84 | 49.7 | 2548 |
| 1722637800 | 50.04 | -0.11 | -0.22 | 50.15 | 50.15 | 49.98 | 14369 |
| 1722551400 | 50.15 | -0.48 | -0.96 | 50.256 | 50.2603 | 50.15 | 2723 |
| 1722465000 | 50.6345 | 0.12 | 0.23 | 50.5175 | 50.6345 | 50.5175 | 497 |
| 1722378600 | 50.5175 | 0.03 | 0.06 | 50.57 | 50.57 | 50.49 | 538 |
| 1722292200 | 50.4884 | -0.03 | -0.05 | 50.62 | 50.62 | 50.48 | 290 |
| 1722033000 | 50.516 | 0.04 | 0.07 | 50.48 | 50.5173 | 50.48 | 539 |
| 1721946600 | 50.48 | 0.06 | 0.13 | 50.415 | 50.5299 | 50.415 | 3192 |
| 1721860200 | 50.415 | -0.15 | -0.30 | 50.45 | 50.59 | 50.415 | 195 |
| 1721773800 | 50.5669 | 0.03 | 0.06 | 50.57 | 50.6 | 50.5669 | 314 |
| 1721687400 | 50.5385 | 0.14 | 0.27 | 50.55 | 50.57 | 50.5385 | 722 |
| 1721428200 | 50.4 | -0.04 | -0.08 | 50.4413 | 50.45 | 50.37 | 3850 |
| 1721341800 | 50.4413 | -0.1 | -0.19 | 50.47 | 50.48 | 50.4413 | 3248 |
| 1721255400 | 50.5368 | -0.02 | -0.05 | 50.44 | 50.55 | 50.44 | 1379 |
| 1721169000 | 50.56 | 0.08 | 0.16 | 50.48 | 50.58 | 50.48 | 2544 |
| 1721082600 | 50.48 | 0.06 | 0.12 | 50.43 | 50.48 | 50.4254 | 10035 |
| 1720823400 | 50.42 | 0.09 | 0.18 | 50.33 | 50.43 | 50.33 | 2526 |
| 1720737000 | 50.33 | 0.06 | 0.12 | 50.27 | 50.34 | 50.27 | 2858 |
| 1720650600 | 50.27 | 0.08 | 0.16 | 50.24 | 50.27 | 50.2 | 2873 |
| 1720564200 | 50.19 | -0.01 | -0.02 | 50.2 | 50.24 | 50.14 | 21673 |
| 1720477800 | 50.2 | 0.03 | 0.06 | 50.1699 | 50.24 | 50.1487 | 2315 |
| 1720218600 | 50.1699 | 0.08 | 0.16 | 50.17 | 50.19 | 50.1 | 14887 |
| 1720040640 | 50.09 | 0.09 | 0.18 | 50 | 50.09 | 50 | 2658 |
| 1719959400 | 50 | 0.05 | 0.10 | 49.89 | 50 | 49.89 | 7150 |
| 1719873000 | 49.95 | -0.33 | -0.66 | 49.95 | 49.95 | 49.83 | 17608 |
| 1719613800 | 50.28 | -0.02 | -0.03 | 50.2951 | 50.38 | 50.28 | 2090 |
| 1719527400 | 50.2951 | 0.03 | 0.06 | 50.265 | 50.2951 | 50.265 | 277 |
| 1719441000 | 50.265 | -0.02 | -0.03 | 50.2811 | 50.29 | 50.18 | 4119 |
| 1719354600 | 50.2811 | -0.01 | -0.02 | 50.29 | 50.3 | 50.24 | 4865 |
| 1719268200 | 50.29 | -0.01 | -0.02 | 50.33 | 50.35 | 50.29 | 3585 |
| 1719009000 | 50.3 | 0.06 | 0.12 | 50.242 | 50.3 | 50.24 | 4095 |
| 1718922600 | 50.242 | -0.02 | -0.04 | 50.26 | 50.26 | 50.2097 | 624 |
| 1718749800 | 50.26 | 0.09 | 0.18 | 50.17 | 50.27 | 50.17 | 2748 |
| 1718663400 | 50.17 | 0.07 | 0.15 | 50.07 | 50.17 | 50.066 | 6807 |
| 1718404200 | 50.0957 | -0.13 | -0.25 | 50.2207 | 50.2207 | 50.05 | 15540 |
| 1718317800 | 50.2207 | 0.02 | 0.03 | 50.205 | 50.24 | 50.1941 | 1762 |
| 1718231400 | 50.205 | 0.1 | 0.21 | 50.31 | 50.31 | 50.205 | 8332 |
| 1718145000 | 50.1 | 0.02 | 0.04 | 50.08 | 50.12 | 50.08 | 3837 |
| 1718058600 | 50.08 | 0.09 | 0.17 | 49.93 | 50.08 | 49.93 | 3922 |
| 1717799400 | 49.995 | -0.07 | -0.13 | 49.95 | 50.04 | 49.95 | 3418 |
| 1717713000 | 50.06 | -0.03 | -0.06 | 50.14 | 50.14 | 50.06 | 3818 |
| 1717626600 | 50.0905 | 0.04 | 0.08 | 50.05 | 50.15 | 50.05 | 4964 |
| 1717540200 | 50.05 | -0.01 | -0.02 | 50.06 | 50.11 | 50.04 | 7913 |
| 1717453800 | 50.06 | -0.32 | -0.63 | 49.99 | 50.07 | 49.99 | 6654 |
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
