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 | 0.1 | 0.204834084392 | 48.82 | 48.93 | 48.79 | 571357 | 48.84158112 | SP |
| 4 | -0.03 | -0.0612870275792 | 48.95 | 49.08 | 48.79 | 454542 | 48.95012561 | SP |
| 12 | 0.06 | 0.122799836267 | 48.86 | 49.11 | 48.79 | 359663 | 48.97146312 | SP |
| 26 | 0.57 | 1.17890382627 | 48.35 | 49.11 | 48.35 | 354894 | 48.86297321 | SP |
| 52 | 0.62 | 1.28364389234 | 48.3 | 49.11 | 48.11 | 374979 | 48.61200717 | SP |
| 156 | -0.63 | -1.27144298688 | 49.55 | 49.57 | 47.37 | 377143 | 48.39044635 | SP |
| 260 | -0.72 | -1.45044319098 | 49.64 | 50.52 | 45.68 | 384160 | 49.11242158 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 48.91 | 0.05 | 0.10 | 48.89 | 48.91 | 48.89 | 305543 |
| 1735601400 | 48.86 | 0.04 | 0.08 | 48.89 | 48.89 | 48.8433 | 503562 |
| 1735342200 | 48.82 | -0.01 | -0.02 | 48.86 | 48.86 | 48.79 | 1310044 |
| 1735255800 | 48.83 | -0.02 | -0.04 | 48.82 | 48.86 | 48.82 | 170310 |
| 1735077840 | 48.85 | 0.02 | 0.04 | 48.85 | 48.855 | 48.83 | 132590 |
| 1734996600 | 48.83 | -0.25 | -0.51 | 48.86 | 48.86 | 48.83 | 686208 |
| 1734737400 | 49.08 | 0.03 | 0.06 | 49.08 | 49.08 | 49.06 | 392441 |
| 1734651000 | 49.05 | 0.04 | 0.08 | 49.05 | 49.06 | 49.04 | 332461 |
| 1734564600 | 49.01 | -0.03 | -0.06 | 49.05 | 49.05 | 48.99 | 448692 |
| 1734478200 | 49.04 | 0.02 | 0.04 | 49 | 49.06 | 49 | 445092 |
| 1734391800 | 49.02 | -0.01 | -0.02 | 49.03 | 49.05 | 49.02 | 171232 |
| 1734132600 | 49.03 | 0.03 | 0.06 | 49.02 | 49.04 | 49.01 | 473182 |
| 1734046200 | 49 | -0.04 | -0.08 | 49.01 | 49.03 | 49 | 366970 |
| 1733959800 | 49.04 | 0.02 | 0.04 | 49.07 | 49.07 | 49.04 | 589485 |
| 1733873400 | 49.02 | 0.02 | 0.04 | 48.98 | 49.04 | 48.98 | 203559 |
| 1733787000 | 49 | 0.01 | 0.02 | 48.98 | 49.02 | 48.98 | 265453 |
| 1733527800 | 48.99 | 0.06 | 0.12 | 48.98 | 49.02 | 48.9625 | 1265958 |
| 1733441400 | 48.93 | -0.02 | -0.04 | 48.95 | 48.98 | 48.92 | 162977 |
| 1733355000 | 48.95 | 0.04 | 0.08 | 48.95 | 48.95 | 48.92 | 239687 |
| 1733268600 | 48.91 | 0.04 | 0.08 | 48.89 | 48.96 | 48.89 | 225704 |
| 1733182200 | 48.87 | -0.24 | -0.49 | 48.93 | 48.93 | 48.86 | 450368 |
| 1732917840 | 49.11 | 0.06 | 0.12 | 49.09 | 49.11 | 49.0721 | 165305 |
| 1732750200 | 49.05 | 0.01 | 0.02 | 49.07 | 49.07 | 49.04 | 147110 |
| 1732663800 | 49.04 | 0.01 | 0.02 | 49.06 | 49.09 | 49.025 | 385000 |
| 1732577400 | 49.03 | 0.04 | 0.08 | 49.02 | 49.0389 | 49.0099 | 200644 |
| 1732318200 | 48.99 | 0.02 | 0.04 | 49.02 | 49.02 | 48.98 | 321191 |
| 1732231800 | 48.97 | -0.01 | -0.02 | 48.96 | 49 | 48.96 | 326033 |
| 1732145400 | 48.98 | -0.01 | -0.02 | 49.01 | 49.01 | 48.98 | 283371 |
| 1732059000 | 48.99 | 0.02 | 0.04 | 48.98 | 49.02 | 48.98 | 257642 |
| 1731972600 | 48.97 | 0.01 | 0.02 | 48.94 | 48.9948 | 48.94 | 275401 |
| 1731713400 | 48.96 | 0.01 | 0.01 | 48.93 | 48.97 | 48.92 | 471806 |
| 1731627000 | 48.955 | 0.02 | 0.03 | 49 | 49 | 48.94 | 397451 |
| 1731540600 | 48.94 | 0.04 | 0.08 | 48.94 | 48.9799 | 48.94 | 245904 |
| 1731454200 | 48.9 | -0.02 | -0.04 | 48.95 | 48.95 | 48.9 | 340402 |
| 1731367800 | 48.92 | -0.02 | -0.04 | 48.98 | 48.98 | 48.91 | 388094 |
| 1731108600 | 48.94 | 0.01 | 0.02 | 48.96 | 48.9699 | 48.94 | 244036 |
| 1731022200 | 48.93 | 0.03 | 0.06 | 48.9 | 48.95 | 48.9 | 238027 |
| 1730935800 | 48.9 | 0.01 | 0.02 | 48.91 | 48.91 | 48.8694 | 325729 |
| 1730849400 | 48.89 | 0.01 | 0.02 | 48.9 | 48.9 | 48.86 | 279666 |
| 1730763000 | 48.88 | 0.01 | 0.02 | 48.88 | 48.9 | 48.88 | 320202 |
| 1730500200 | 48.87 | -0.17 | -0.35 | 48.9 | 48.9 | 48.8432 | 204682 |
| 1730413800 | 49.04 | -0.02 | -0.04 | 49.05 | 49.08 | 49.04 | 374561 |
| 1730327400 | 49.06 | -0.04 | -0.08 | 49.07 | 49.1 | 49.06 | 260473 |
| 1730241000 | 49.1 | 0.02 | 0.04 | 49.08 | 49.1092 | 49.0668 | 256586 |
| 1730154600 | 49.08 | 0.05 | 0.10 | 49.1 | 49.1 | 49.06 | 337318 |
| 1729895400 | 49.03 | -0.02 | -0.04 | 49.06 | 49.07 | 49.03 | 507850 |
| 1729809000 | 49.05 | 0.02 | 0.04 | 49.03 | 49.08 | 49.03 | 451145 |
| 1729722600 | 49.03 | -0.03 | -0.06 | 49.04 | 49.05 | 49.03 | 195136 |
| 1729636200 | 49.06 | 0.03 | 0.06 | 49.02 | 49.065 | 49.02 | 395346 |
| 1729549800 | 49.03 | -0.01 | -0.02 | 49.02 | 49.05 | 49.02 | 552386 |
| 1729290600 | 49.04 | 0.02 | 0.04 | 49.03 | 49.04 | 49.03 | 354149 |
| 1729204200 | 49.02 | -0.01 | -0.02 | 49.02 | 49.03 | 49 | 420932 |
| 1729117800 | 49.03 | 0.03 | 0.06 | 49.02 | 49.03 | 49 | 323003 |
| 1729031400 | 49 | 0.04 | 0.08 | 49.01 | 49.01 | 48.97 | 636374 |
| 1728945000 | 48.96 | -0.02 | -0.04 | 48.97 | 48.97 | 48.94 | 271593 |
| 1728685800 | 48.98 | 0.06 | 0.12 | 48.96 | 48.99 | 48.9304 | 179748 |
| 1728599400 | 48.92 | 0.05 | 0.10 | 48.86 | 48.92 | 48.86 | 160371 |
| 1728513000 | 48.87 | -0.01 | -0.02 | 48.86 | 48.885 | 48.8511 | 220591 |
| 1728426600 | 48.88 | 0.01 | 0.02 | 48.85 | 48.88 | 48.84 | 378313 |
| 1728340200 | 48.87 | 0.03 | 0.06 | 48.86 | 48.8703 | 48.82 | 202110 |
| 1728081000 | 48.84 | -0.05 | -0.10 | 48.87 | 48.88 | 48.84 | 288862 |
| 1727994600 | 48.89 | -0.01 | -0.02 | 48.89 | 48.9099 | 48.88 | 167829 |
| 1727908200 | 48.9 | 0.01 | 0.02 | 48.87 | 48.91 | 48.87 | 168103 |
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
