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 | 0.2 | 0.415886878769 | 48.09 | 48.315 | 48.08 | 964439 | 48.20209387 | SP |
| 4 | 0.2 | 0.415886878769 | 48.09 | 48.315 | 47.9 | 835450 | 48.11074687 | SP |
| 12 | 0.42 | 0.877376227282 | 47.87 | 48.315 | 47.7 | 815861 | 47.99244429 | SP |
| 26 | -0.3 | -0.617410989916 | 48.59 | 48.65 | 47.7 | 1304640 | 48.14991451 | SP |
| 52 | 0.18 | 0.374142589898 | 48.11 | 48.65 | 47.65 | 1576717 | 48.07633053 | SP |
| 156 | -2.92 | -5.70201132591 | 51.21 | 51.31 | 47.65 | 1745453 | 48.80516782 | SP |
| 260 | -2.14 | -4.24350584969 | 50.43 | 51.99 | 47.65 | 1518478 | 49.57183676 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 48.3 | 0.01 | 0.02 | 48.3 | 48.315 | 48.28 | 890684 |
| 1720823400 | 48.29 | 0.07 | 0.15 | 48.26 | 48.29 | 48.25 | 884231 |
| 1720737000 | 48.22 | 0.1 | 0.21 | 48.21 | 48.24 | 48.21 | 977739 |
| 1720650600 | 48.12 | 0.01 | 0.02 | 48.13 | 48.13 | 48.11 | 929225 |
| 1720564200 | 48.109 | 0 | 0.01 | 48.09 | 48.115 | 48.08 | 1140318 |
| 1720477800 | 48.105 | 0 | 0.01 | 48.11 | 48.11 | 48.09 | 1123397 |
| 1720218600 | 48.1 | 0.08 | 0.17 | 48.07 | 48.12 | 48.07 | 756372 |
| 1720040640 | 48.02 | 0.06 | 0.13 | 47.98 | 48.0303 | 47.97 | 390161 |
| 1719959400 | 47.96 | 0.03 | 0.06 | 47.96 | 47.98 | 47.95 | 771582 |
| 1719873000 | 47.93 | -0.17 | -0.35 | 47.92 | 47.94 | 47.9 | 1357742 |
| 1719613800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1719527400 | 48.1 | 0.03 | 0.06 | 48.1 | 48.13 | 48.1 | 623418 |
| 1719441000 | 48.07 | -0.05 | -0.10 | 48.1 | 48.1 | 48.07 | 666371 |
| 1719354600 | 48.12 | 0.01 | 0.02 | 48.12 | 48.13 | 48.1 | 1020676 |
| 1719268200 | 48.11 | -0.01 | -0.02 | 48.12 | 48.12 | 48.1 | 622820 |
| 1719009000 | 48.12 | 0.02 | 0.04 | 48.12 | 48.1399 | 48.1 | 547068 |
| 1718922600 | 48.1 | -0.01 | -0.02 | 48.07 | 48.1 | 48.07 | 784964 |
| 1718749800 | 48.11 | 0.06 | 0.12 | 48.09 | 48.13 | 48.09 | 715884 |
| 1718663400 | 48.05 | -0.04 | -0.08 | 48.07 | 48.07 | 48.04 | 659300 |
| 1718404200 | 48.09 | 0.01 | 0.02 | 48.1 | 48.11 | 48.09 | 667989 |
| 1718317800 | 48.08 | 0.08 | 0.17 | 48.06 | 48.09 | 48.05 | 469032 |
| 1718231400 | 48 | 0.05 | 0.10 | 48.07 | 48.08 | 48 | 769070 |
| 1718145000 | 47.95 | 0.07 | 0.15 | 47.92 | 47.95 | 47.91 | 528762 |
| 1718058600 | 47.8801 | 0 | 0.00 | 47.88 | 47.9 | 47.88 | 873279 |
| 1717799400 | 47.88 | -0.13 | -0.27 | 47.92 | 47.92 | 47.88 | 746118 |
| 1717713000 | 48.01 | 0.02 | 0.04 | 47.99 | 48.01 | 47.98 | 1518232 |
| 1717626600 | 47.99 | 0.03 | 0.06 | 47.97 | 48 | 47.94 | 957499 |
| 1717540200 | 47.96 | 0.07 | 0.15 | 47.94 | 47.97 | 47.93 | 835095 |
| 1717453800 | 47.89 | -0.14 | -0.29 | 47.84 | 47.9 | 47.84 | 813673 |
| 1717194600 | 48.03 | 0.06 | 0.13 | 48.01 | 48.04 | 48 | 601585 |
| 1717108200 | 47.97 | 0.06 | 0.13 | 47.95 | 47.97 | 47.95 | 505462 |
| 1717021800 | 47.91 | -0.02 | -0.04 | 47.93 | 47.94 | 47.9 | 627452 |
| 1716935400 | 47.93 | -0.03 | -0.06 | 48 | 48 | 47.93 | 646224 |
| 1716589800 | 47.96 | -0.01 | -0.02 | 47.95 | 47.97 | 47.95 | 568728 |
| 1716503400 | 47.97 | -0.02 | -0.04 | 48 | 48.01 | 47.95 | 574953 |
| 1716417000 | 47.99 | -0.02 | -0.04 | 47.99 | 48.01 | 47.98 | 601913 |
| 1716330600 | 48.01 | 0.02 | 0.04 | 48.02 | 48.03 | 48.01 | 704586 |
| 1716244200 | 47.99 | -0.02 | -0.04 | 48.01 | 48.01 | 47.99 | 913588 |
| 1715985000 | 48.01 | -0.02 | -0.04 | 48.03 | 48.03 | 48 | 467311 |
| 1715898600 | 48.03 | -0.02 | -0.04 | 48.06 | 48.06 | 48.02 | 694524 |
| 1715812200 | 48.05 | 0.07 | 0.15 | 48.04 | 48.06 | 48.02 | 592381 |
| 1715725800 | 47.98 | 0.04 | 0.08 | 47.96 | 47.98 | 47.96 | 614724 |
| 1715639400 | 47.94 | 0.02 | 0.04 | 47.96 | 47.96 | 47.93 | 732019 |
| 1715380200 | 47.92 | -0.05 | -0.10 | 47.95 | 47.95 | 47.92 | 662446 |
| 1715293800 | 47.97 | 0.05 | 0.10 | 47.95 | 47.97 | 47.94 | 1367523 |
| 1715207400 | 47.92 | 0 | 0.00 | 47.91 | 47.93 | 47.91 | 757384 |
| 1715121000 | 47.92 | 0.01 | 0.02 | 47.94 | 47.95 | 47.91 | 753947 |
| 1715034600 | 47.91 | -0.02 | -0.04 | 47.93 | 47.93 | 47.91 | 898053 |
| 1714775400 | 47.93 | 0.07 | 0.15 | 47.96 | 47.96 | 47.9 | 1029669 |
| 1714689000 | 47.86 | 0.11 | 0.23 | 47.79 | 47.86 | 47.79 | 1003168 |
| 1714602600 | 47.75 | -0.1 | -0.21 | 47.72 | 47.8 | 47.7 | 1826378 |
| 1714516200 | 47.85 | -0.06 | -0.13 | 47.88 | 47.89 | 47.85 | 737728 |
| 1714429800 | 47.91 | 0.03 | 0.06 | 47.9 | 47.92 | 47.89 | 719408 |
| 1714170600 | 47.88 | 0 | 0.00 | 47.89 | 47.91 | 47.88 | 853968 |
| 1714084200 | 47.88 | -0.03 | -0.05 | 47.87 | 47.89 | 47.855 | 839601 |
| 1713997800 | 47.905 | -0.01 | -0.01 | 47.91 | 47.91 | 47.89 | 1493127 |
| 1713911400 | 47.91 | 0.03 | 0.06 | 47.87 | 47.93 | 47.87 | 859642 |
| 1713825000 | 47.88 | 0.02 | 0.04 | 47.87 | 47.9 | 47.87 | 835419 |
| 1713565800 | 47.86 | 0.01 | 0.02 | 47.87 | 47.88 | 47.85 | 663468 |
| 1713479400 | 47.85 | -0.02 | -0.04 | 47.87 | 47.885 | 47.85 | 708286 |
| 1713393000 | 47.87 | 0.04 | 0.08 | 47.85 | 47.9 | 47.85 | 669696 |
| 1713306600 | 47.83 | -0.03 | -0.06 | 47.84 | 47.85 | 47.805 | 739112 |
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
