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 | 0.18 | 0.381922342457 | 47.13 | 48.4 | 46.8 | 8964 | 47.41083534 | CS |
| 4 | 0.75 | 1.61082474227 | 46.56 | 48.76 | 46.51 | 12469 | 47.55364852 | CS |
| 12 | 2.95 | 6.65013525699 | 44.36 | 49.165 | 43.7 | 12227 | 47.094359 | CS |
| 26 | 4.08 | 9.43789035392 | 43.23 | 51.28 | 41.9 | 11157 | 46.4801437 | CS |
| 52 | 3.61 | 8.26086956522 | 43.7 | 51.36 | 39 | 9712 | 46.182047 | CS |
| 156 | -0.53 | -1.10785953177 | 47.84 | 53.43 | 33.72 | 9530 | 44.03185115 | CS |
| 260 | 3.9 | 8.98410504492 | 43.41 | 53.43 | 21.75 | 10041 | 41.45722182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 47.31 | -0.47 | -0.98 | 48.05 | 48.345 | 47.31 | 10117 |
| 1730414100 | 47.78 | 0.28 | 0.59 | 47.66 | 48.25 | 47.5 | 11151 |
| 1730327700 | 47.5 | 0.4 | 0.85 | 47.13 | 47.65 | 47.13 | 7598 |
| 1730241300 | 47.1 | -0.13 | -0.28 | 47.5 | 47.66 | 47.03 | 6813 |
| 1730154900 | 47.23 | 0.44 | 0.94 | 47.13 | 47.24 | 46.8 | 9104 |
| 1729895700 | 46.79 | -0.21 | -0.45 | 46.93 | 47.02 | 46.68 | 12072 |
| 1729809300 | 47 | -0.18 | -0.38 | 47.78 | 47.78 | 46.91 | 6612 |
| 1729722900 | 47.18 | -0.02 | -0.04 | 47.01 | 47.25 | 47 | 10549 |
| 1729636500 | 47.2 | 0.02 | 0.04 | 47.5575 | 47.735 | 47 | 5321 |
| 1729550100 | 47.18 | -0.97 | -2.01 | 48.34 | 48.39 | 46.94 | 8572 |
| 1729290900 | 48.15 | -0.37 | -0.76 | 48.76 | 48.76 | 48.1 | 10444 |
| 1729204500 | 48.52 | 0.17 | 0.35 | 48.49 | 48.52 | 48.15 | 22834 |
| 1729118100 | 48.35 | 0.36 | 0.75 | 48.34 | 48.5 | 48.2 | 18766 |
| 1729031700 | 47.99 | 0.49 | 1.03 | 47.6 | 48.13 | 47.6 | 38056 |
| 1728945300 | 47.5 | -0.1 | -0.21 | 47.49 | 48.22 | 47.49 | 16092 |
| 1728686100 | 47.6 | 0.68 | 1.45 | 47.1 | 47.875 | 47.1 | 15116 |
| 1728599700 | 46.92 | 0.12 | 0.26 | 46.8 | 46.92 | 46.8 | 1112 |
| 1728513300 | 46.8 | 0.05 | 0.11 | 46.69 | 47.46 | 46.55 | 15473 |
| 1728426900 | 46.75 | 0.02 | 0.04 | 46.99 | 47.15 | 46.585 | 13230 |
| 1728340500 | 46.73 | 0 | 0.00 | 46.56 | 46.97 | 46.51 | 8624 |
| 1728081300 | 46.73 | 0.43 | 0.93 | 46.77 | 47.4 | 46.73 | 5548 |
| 1727994900 | 46.3 | -0.51 | -1.09 | 46.6 | 46.825 | 46.03 | 9986 |
| 1727908500 | 46.81 | -0.46 | -0.97 | 47.2 | 47.21 | 46.81 | 9140 |
| 1727822100 | 47.27 | -0.75 | -1.56 | 47.86 | 48.14 | 47.27 | 9911 |
| 1727735520 | 48.02 | 0.01 | 0.02 | 47.96 | 48.17 | 47.79 | 9244 |
| 1727476500 | 48.01 | -0.01 | -0.02 | 48.37 | 48.37 | 47.97 | 6853 |
| 1727390100 | 48.02 | 0 | 0.00 | 48.47 | 48.47 | 47.9 | 8952 |
| 1727303700 | 48.02 | 0.04 | 0.08 | 47.8 | 48.33 | 47.7 | 7474 |
| 1727217300 | 47.98 | -0.3 | -0.62 | 48.4 | 48.45 | 47.82 | 7898 |
| 1727130900 | 48.28 | -0.45 | -0.92 | 48.58 | 49.01 | 48.095 | 9715 |
| 1726871700 | 48.73 | -0.06 | -0.12 | 48.23 | 49 | 47.52 | 46184 |
| 1726785300 | 48.79 | 1.49 | 3.15 | 47.97 | 49.165 | 47.485 | 18853 |
| 1726698900 | 47.3 | 0.23 | 0.50 | 46.97 | 47.5 | 46.97 | 20757 |
| 1726612500 | 47.065 | 0.09 | 0.18 | 46.92 | 47.38 | 46.92 | 14447 |
| 1726526100 | 46.98 | 0.02 | 0.04 | 46.95 | 47.085 | 46.9 | 12256 |
| 1726266900 | 46.96 | 0.29 | 0.62 | 46.98 | 47.225 | 46.88 | 10273 |
| 1726180500 | 46.67 | 0.18 | 0.39 | 46.7 | 46.7 | 46.043 | 10879 |
| 1726094100 | 46.49 | 0.18 | 0.39 | 46.23 | 46.64 | 45.095 | 10177 |
| 1726007700 | 46.31 | -0.09 | -0.19 | 46.21 | 46.45 | 46.02 | 11128 |
| 1725921300 | 46.4 | 0 | 0.00 | 46.48 | 46.5 | 46.21 | 11179 |
| 1725662100 | 46.4 | -0.38 | -0.81 | 47.39 | 47.44 | 46 | 8211 |
| 1725575700 | 46.78 | 0.01 | 0.02 | 46.67 | 47.11 | 46.67 | 9700 |
| 1725489300 | 46.77 | 0.09 | 0.19 | 46.71 | 46.85 | 46.335 | 9721 |
| 1725402900 | 46.68 | 0 | 0.00 | 46.91 | 46.91 | 46.545 | 23271 |
| 1725057300 | 46.68 | -0.23 | -0.49 | 47.08 | 47.245 | 46.585 | 16635 |
| 1724970900 | 46.91 | 0 | 0.00 | 46.83 | 47.215 | 46.83 | 11614 |
| 1724884500 | 46.91 | 0.01 | 0.02 | 46.8 | 47.095 | 46.33 | 11143 |
| 1724798100 | 46.9 | -0.2 | -0.42 | 47.25 | 47.25 | 46.88 | 6062 |
| 1724711700 | 47.1 | 0.1 | 0.21 | 47.56 | 47.83 | 47.05 | 21908 |
| 1724452500 | 47 | 1.76 | 3.89 | 45.6 | 48.3 | 45.5 | 11107 |
| 1724366100 | 45.24 | -0.01 | -0.02 | 45.35 | 45.47 | 44.21 | 4683 |
| 1724279700 | 45.25 | 0.1 | 0.22 | 45.37 | 45.56 | 45.06 | 4555 |
| 1724193300 | 45.15 | -0.25 | -0.55 | 45.49 | 45.55 | 44.95 | 7460 |
| 1724106900 | 45.4 | 0.2 | 0.44 | 45.64 | 46.66 | 45.06 | 12925 |
| 1723847700 | 45.2 | 0.42 | 0.94 | 45.77 | 46 | 44.86 | 10510 |
| 1723761300 | 44.78 | 0.6 | 1.36 | 44.7 | 46.265 | 44.55 | 27667 |
| 1723674900 | 44.18 | -0.09 | -0.20 | 44.38 | 44.5 | 44.1 | 8031 |
| 1723588500 | 44.27 | 0.37 | 0.84 | 44.05 | 44.27 | 43.7 | 5518 |
| 1723502100 | 43.9 | -0.35 | -0.79 | 44.36 | 44.59 | 43.9 | 6801 |
| 1723242900 | 44.25 | -0.15 | -0.34 | 44.38 | 45.025 | 44.25 | 6278 |
| 1723156500 | 44.4 | 0.3 | 0.68 | 44.35 | 44.605 | 44 | 7230 |
| 1723070100 | 44.1 | -0.04 | -0.09 | 44.66 | 45.03 | 43.99 | 6037 |
| 1722983700 | 44.14 | -0.23 | -0.52 | 44.32 | 45.105 | 44 | 10398 |
| 1722897300 | 44.37 | -2.11 | -4.54 | 45.53 | 45.53 | 44.01 | 10457 |
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
