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 | 0.1093 | 0.217685719976 | 50.21 | 50.32 | 50.2002 | 2927 | 50.30828622 | SP |
| 4 | 0.5493 | 1.1036769138 | 49.77 | 50.32 | 49.77 | 1457 | 50.09887372 | SP |
| 12 | 0.4493 | 0.900942450371 | 49.87 | 50.32 | 49.77 | 866 | 50.01004173 | SP |
| 26 | 0.0493 | 0.0980704197334 | 50.27 | 50.32 | 49.63 | 1335 | 50.05593988 | SP |
| 52 | 0.1393 | 0.277600637704 | 50.18 | 50.32 | 49.63 | 1540 | 50.06794215 | SP |
| 156 | 0.1393 | 0.277600637704 | 50.18 | 50.32 | 49.63 | 1540 | 50.06794215 | SP |
| 260 | 0.1393 | 0.277600637704 | 50.18 | 50.32 | 49.63 | 1540 | 50.06794215 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 50.31 | 0.09 | 0.18 | 50.31 | 50.32 | 50.2973 | 8616 |
| 1721946600 | 50.2189 | 0 | 0.01 | 50.2002 | 50.2189 | 50.2002 | 161 |
| 1721860200 | 50.2146 | 0.02 | 0.04 | 50.21 | 50.2146 | 50.21 | 4 |
| 1721773800 | 50.1958 | 0.04 | 0.08 | 50.1958 | 50.1958 | 50.1958 | 0 |
| 1721687400 | 50.155 | 0 | 0.00 | 50.155 | 50.155 | 50.155 | 0 |
| 1721428200 | 50.155 | -0.02 | -0.04 | 50.155 | 50.155 | 50.155 | 0 |
| 1721341800 | 50.1731 | -0.03 | -0.06 | 50.23 | 50.23 | 50.1731 | 3 |
| 1721255400 | 50.205 | 0 | 0.01 | 50.14 | 50.205 | 50.14 | 4 |
| 1721169000 | 50.2 | 0.03 | 0.05 | 50.2 | 50.2 | 50.2 | 21 |
| 1721082600 | 50.1748 | -0 | -0.00 | 50.2 | 50.2 | 50.1748 | 2 |
| 1720823400 | 50.1751 | 0.07 | 0.15 | 50.1751 | 50.1751 | 50.1751 | 20 |
| 1720737000 | 50.1012 | 0.12 | 0.23 | 50.07 | 50.1012 | 50.07 | 25 |
| 1720650600 | 49.985 | -0 | -0.00 | 50.005 | 50.02 | 49.97 | 4281 |
| 1720564200 | 49.9865 | 0.03 | 0.05 | 49.96 | 49.9865 | 49.96 | 2610 |
| 1720477800 | 49.96 | -0.02 | -0.04 | 49.97 | 49.99 | 49.96 | 2903 |
| 1720218600 | 49.98 | 0.1 | 0.20 | 49.95 | 49.99 | 49.95 | 3809 |
| 1720040640 | 49.88 | 0.05 | 0.10 | 49.865 | 49.9 | 49.865 | 502 |
| 1719959400 | 49.8317 | 0.05 | 0.10 | 49.83 | 49.8317 | 49.83 | 242 |
| 1719873000 | 49.7842 | -0.2 | -0.40 | 49.77 | 49.7842 | 49.77 | 102 |
| 1719613800 | 49.9839 | 0.02 | 0.04 | 50.01 | 50.01 | 49.97 | 2762 |
| 1719527400 | 49.9648 | 0.03 | 0.06 | 49.98 | 49.98 | 49.95 | 420 |
| 1719441000 | 49.935 | -0.02 | -0.04 | 49.9 | 49.935 | 49.9 | 475 |
| 1719354600 | 49.955 | -0.02 | -0.03 | 49.96 | 49.96 | 49.955 | 100 |
| 1719268200 | 49.97 | -0.01 | -0.01 | 49.97 | 49.9795 | 49.96 | 350 |
| 1719009000 | 49.975 | 0.03 | 0.06 | 49.975 | 49.975 | 49.975 | 0 |
| 1718922600 | 49.945 | -0.01 | -0.01 | 49.92 | 49.945 | 49.92 | 395 |
| 1718749800 | 49.95 | 0.05 | 0.09 | 49.96 | 49.975 | 49.95 | 1200 |
| 1718663400 | 49.9029 | -0.06 | -0.11 | 49.92 | 49.9242 | 49.9 | 990 |
| 1718404200 | 49.96 | 0.01 | 0.01 | 49.96 | 49.96 | 49.93 | 1865 |
| 1718317800 | 49.955 | 0.04 | 0.08 | 49.94 | 49.96 | 49.94 | 1250 |
| 1718231400 | 49.9147 | 0.08 | 0.16 | 49.98 | 49.98 | 49.91 | 850 |
| 1718145000 | 49.8327 | 0.03 | 0.07 | 49.82 | 49.8342 | 49.82 | 896 |
| 1718058600 | 49.799 | 0 | 0.01 | 49.799 | 49.799 | 49.799 | 3 |
| 1717799400 | 49.795 | -0.12 | -0.23 | 49.81 | 49.82 | 49.79 | 402 |
| 1717713000 | 49.91 | 0 | 0.00 | 49.89 | 49.91 | 49.89 | 178 |
| 1717626600 | 49.91 | 0.03 | 0.06 | 49.85 | 49.91 | 49.85 | 112 |
| 1717540200 | 49.88 | 0.07 | 0.13 | 49.88 | 49.88 | 49.88 | 138 |
| 1717453800 | 49.815 | -0.17 | -0.33 | 49.77 | 49.815 | 49.77 | 2 |
| 1717194600 | 49.9815 | 0.07 | 0.13 | 49.9815 | 49.9815 | 49.9815 | 1 |
| 1717108200 | 49.9155 | 0.06 | 0.11 | 49.9155 | 49.9155 | 49.9155 | 7 |
| 1717021800 | 49.86 | -0.01 | -0.01 | 49.86 | 49.86 | 49.86 | 0 |
| 1716935400 | 49.865 | -0.03 | -0.05 | 49.865 | 49.865 | 49.865 | 24 |
| 1716589800 | 49.89 | 0 | 0.00 | 49.89 | 49.89 | 49.89 | 20 |
| 1716503400 | 49.89 | -0.02 | -0.03 | 49.93 | 49.93 | 49.86 | 834 |
| 1716417000 | 49.905 | -0.04 | -0.07 | 49.9 | 49.905 | 49.9 | 2 |
| 1716330600 | 49.94 | 0.02 | 0.04 | 49.94 | 49.94 | 49.94 | 0 |
| 1716244200 | 49.9203 | -0.01 | -0.02 | 49.93 | 49.93 | 49.9203 | 31 |
| 1715985000 | 49.93 | -0.01 | -0.02 | 49.93 | 49.93 | 49.93 | 6 |
| 1715898600 | 49.94 | -0.04 | -0.07 | 49.94 | 49.94 | 49.94 | 0 |
| 1715812200 | 49.975 | 0.09 | 0.18 | 49.965 | 49.9897 | 49.965 | 591 |
| 1715725800 | 49.885 | 0.06 | 0.13 | 49.885 | 49.885 | 49.885 | 4 |
| 1715639400 | 49.82 | -0.04 | -0.08 | 49.86 | 49.86 | 49.82 | 859 |
| 1715380200 | 49.86 | 0 | 0.00 | 49.85 | 49.86 | 49.85 | 2788 |
| 1715293800 | 49.86 | 0 | 0.00 | 49.87 | 49.89 | 49.86 | 887 |
| 1715207400 | 49.86 | 0 | 0.00 | 49.855 | 49.86 | 49.855 | 253 |
| 1715121000 | 49.86 | 0.01 | 0.02 | 49.86 | 49.86 | 49.86 | 0 |
| 1715034600 | 49.85 | -0.02 | -0.03 | 49.87 | 49.89 | 49.85 | 2323 |
| 1714775400 | 49.865 | 0.08 | 0.17 | 49.89 | 49.89 | 49.865 | 537 |
| 1714689000 | 49.782 | 0.09 | 0.19 | 49.71 | 49.782 | 49.71 | 3 |
| 1714602600 | 49.687 | -0.13 | -0.26 | 49.63 | 49.687 | 49.63 | 9 |
| 1714516200 | 49.8167 | -0.06 | -0.13 | 49.83 | 49.85 | 49.8167 | 573 |
| 1714429800 | 49.88 | 0.06 | 0.12 | 49.88 | 49.88 | 49.87 | 1723 |
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
