Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.074 | -0.146988717623 | 50.344 | 50.41 | 50.25 | 12466 | 50.34619479 | SP |
| 4 | -0.03 | -0.0596421471173 | 50.3 | 50.58 | 50.25 | 12855 | 50.35015059 | SP |
| 12 | 0.0714 | 0.142235042412 | 50.1986 | 50.58 | 50.1101 | 13707 | 50.29307729 | SP |
| 26 | 47.91 | 2030.08474576 | 2.36 | 50.58 | 2.36 | 10074 | 50.3063385 | SP |
| 52 | 47.91 | 2030.08474576 | 2.36 | 50.58 | 2.36 | 4977 | 50.3063385 | SP |
| 156 | 47.91 | 2030.08474576 | 2.36 | 50.58 | 2.36 | 1646 | 50.3063385 | SP |
| 260 | 47.91 | 2030.08474576 | 2.36 | 50.58 | 2.36 | 1113 | 50.3063385 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 50.27 | -0.07 | -0.13 | 50.35 | 50.39 | 50.17 | 18095 |
| 1741818900 | 50.335 | -0.02 | -0.03 | 50.34 | 50.37 | 50.3 | 6963 |
| 1741732500 | 50.35 | 0 | 0.00 | 50.37 | 50.38 | 50.32 | 5930 |
| 1741646100 | 50.35 | -0.02 | -0.03 | 50.4 | 50.41 | 50.25 | 21145 |
| 1741390500 | 50.365 | 0.04 | 0.07 | 50.38 | 50.41 | 50.29 | 12374 |
| 1741304100 | 50.33 | -0.03 | -0.05 | 50.344 | 50.36 | 50.29 | 15917 |
| 1741217700 | 50.355 | -0.01 | -0.01 | 50.37 | 50.37 | 50.34 | 4872 |
| 1741131300 | 50.36 | -0.03 | -0.05 | 50.38 | 50.3899 | 50.3001 | 7143 |
| 1741044900 | 50.385 | -0.08 | -0.16 | 50.34 | 50.385 | 50.29 | 5582 |
| 1740785700 | 50.465 | 0.06 | 0.11 | 50.4 | 50.465 | 50.4 | 5912 |
| 1740699300 | 50.41 | 0.01 | 0.02 | 50.35 | 50.42 | 50.35 | 2335 |
| 1740612900 | 50.4 | 0.01 | 0.02 | 50.39 | 50.4058 | 50.38 | 9659 |
| 1740526500 | 50.39 | 0.01 | 0.02 | 50.4 | 50.54 | 50.39 | 9812 |
| 1740440100 | 50.38 | 0.03 | 0.06 | 50.39 | 50.4 | 50.37 | 17206 |
| 1740180900 | 50.35 | 0.05 | 0.10 | 50.32 | 50.48 | 50.32 | 12203 |
| 1740094500 | 50.3 | -0.05 | -0.10 | 50.35 | 50.36 | 50.3 | 12807 |
| 1740008100 | 50.35 | 0.04 | 0.08 | 50.31 | 50.36 | 50.31 | 51345 |
| 1739921700 | 50.31 | -0.02 | -0.04 | 50.58 | 50.58 | 50.3 | 19645 |
| 1739576100 | 50.33 | 0.05 | 0.09 | 50.37 | 50.37 | 50.27 | 15949 |
| 1739489700 | 50.285 | 0.03 | 0.07 | 50.3 | 50.345 | 50.28 | 7441 |
| 1739403300 | 50.25 | -0.04 | -0.07 | 50.25 | 50.41 | 50.2292 | 16114 |
| 1739316900 | 50.285 | -0.02 | -0.04 | 50.282 | 50.44 | 50.16 | 16677 |
| 1739230500 | 50.305 | -0.02 | -0.04 | 50.34 | 50.45 | 50.2801 | 14000 |
| 1738971300 | 50.3236 | 0.01 | 0.03 | 50.32 | 50.33 | 50.31 | 4809 |
| 1738884900 | 50.3091 | 0.01 | 0.02 | 50.3 | 50.43 | 50.2736 | 20992 |
| 1738798500 | 50.3 | 0.06 | 0.12 | 50.29 | 50.32 | 50.24 | 11425 |
| 1738712100 | 50.24 | -0.02 | -0.03 | 50.26 | 50.37 | 50.24 | 11157 |
| 1738625700 | 50.255 | -0.16 | -0.32 | 50.26 | 50.38 | 50.2407 | 12990 |
| 1738366500 | 50.415 | 0.09 | 0.19 | 50.32 | 50.5599 | 50.32 | 31450 |
| 1738280100 | 50.32 | 0.02 | 0.04 | 50.35 | 50.47 | 50.3 | 13240 |
| 1738193700 | 50.3 | -0.06 | -0.12 | 50.38 | 50.46 | 50.3 | 5959 |
| 1738107300 | 50.361 | 0.07 | 0.14 | 50.2748 | 50.41 | 50.2748 | 13820 |
| 1738020900 | 50.29 | -0.02 | -0.04 | 50.2265 | 50.52 | 50.2265 | 13159 |
| 1737761700 | 50.3113 | 0.03 | 0.06 | 50.3 | 50.38 | 50.1933 | 5804 |
| 1737675300 | 50.2789 | 0 | 0.00 | 50.2789 | 50.2789 | 50.2789 | 0 |
| 1737588900 | 50.2789 | -0.02 | -0.04 | 50.32 | 50.4 | 50.2789 | 2806 |
| 1737502500 | 50.3 | -0.09 | -0.18 | 50.36 | 50.4 | 50.28 | 23969 |
| 1737156900 | 50.39 | 0.16 | 0.32 | 50.54 | 50.57 | 50.2299 | 20355 |
| 1737070500 | 50.227 | -0.09 | -0.17 | 50.27 | 50.37 | 50.205 | 25100 |
| 1736984100 | 50.3122 | 0.05 | 0.10 | 50.45 | 50.45 | 50.26 | 16571 |
| 1736897700 | 50.26 | 0.14 | 0.28 | 50.36 | 50.36 | 50.1201 | 12653 |
| 1736811300 | 50.12 | -0.12 | -0.24 | 50.25 | 50.25 | 50.12 | 8655 |
| 1736552100 | 50.24 | 0.02 | 0.04 | 50.43 | 50.5 | 50.23 | 36899 |
| 1736379300 | 50.22 | 0 | 0.00 | 50.29 | 50.29 | 50.2 | 10735 |
| 1736292900 | 50.22 | -0.06 | -0.11 | 50.26 | 50.29 | 50.22 | 4633 |
| 1736206500 | 50.275 | 0.05 | 0.09 | 50.4 | 50.4 | 50.25 | 28976 |
| 1735947300 | 50.23 | 0.06 | 0.12 | 50.24 | 50.36 | 50.19 | 12786 |
| 1735860900 | 50.17 | 0.01 | 0.02 | 50.21 | 50.23 | 50.12 | 5656 |
| 1735688100 | 50.16 | 0.01 | 0.02 | 50.2 | 50.32 | 50.1501 | 5130 |
| 1735601700 | 50.15 | -0.02 | -0.04 | 50.2 | 50.32 | 50.15 | 34241 |
| 1735342500 | 50.17 | 0.01 | 0.01 | 50.16 | 50.29 | 50.15 | 15287 |
| 1735256100 | 50.165 | 0.01 | 0.01 | 50.15 | 50.18 | 50.15 | 1409 |
| 1735077840 | 50.16 | 0 | 0.01 | 50.16 | 50.18 | 50.1513 | 2867 |
| 1734996900 | 50.155 | -0.05 | -0.09 | 50.17 | 50.17 | 50.1415 | 7235 |
| 1734737700 | 50.2 | 0 | 0.01 | 50.17 | 50.35 | 50.16 | 9368 |
| 1734651300 | 50.197 | 0.05 | 0.10 | 50.1986 | 50.25 | 50.1101 | 19004 |
| 1734564900 | 50.145 | -0.18 | -0.36 | 50.21 | 50.21 | 50.145 | 5605 |
| 1734478500 | 50.325 | 0.01 | 0.01 | 50.36 | 50.46 | 50.3038 | 12636 |
| 1734392100 | 50.32 | 0.02 | 0.04 | 50.4 | 50.44 | 50.32 | 4480 |
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
