We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.05 | -0.0963020030817 | 51.92 | 51.92 | 51.86 | 328976 | 51.88648364 | SP |
| 4 | -0.11 | -0.21161985379 | 51.98 | 52.05 | 51.78 | 346822 | 51.89871217 | SP |
| 12 | -0.13 | -0.25 | 52 | 52.12 | 51.62 | 205277 | 51.85913245 | SP |
| 26 | 0 | 0 | 51.87 | 52.12 | 51.62 | 158996 | 51.85115908 | SP |
| 52 | 0.21 | 0.406504065041 | 51.66 | 52.12 | 51.4653 | 121286 | 51.81840517 | SP |
| 156 | 1.65 | 3.28554360812 | 50.22 | 52.12 | 50.0701 | 63599 | 51.73973276 | SP |
| 260 | 1.65 | 3.28554360812 | 50.22 | 52.12 | 50.0701 | 63599 | 51.73973276 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 51.87 | -0.02 | -0.04 | 51.9 | 51.91 | 51.86 | 445106 |
| 1739489700 | 51.89 | -0.01 | -0.02 | 51.92 | 51.92 | 51.89 | 252895 |
| 1739403300 | 51.9 | 0.01 | 0.02 | 51.9 | 51.91 | 51.89 | 427493 |
| 1739316900 | 51.89 | 0.01 | 0.02 | 51.92 | 51.92 | 51.88 | 190408 |
| 1739230500 | 51.88 | 0.01 | 0.02 | 51.86 | 51.9 | 51.86 | 340998 |
| 1738971300 | 51.87 | 0.02 | 0.04 | 51.9 | 51.9 | 51.86 | 163871 |
| 1738884900 | 51.85 | 0 | 0.00 | 51.87 | 51.87 | 51.84 | 165415 |
| 1738798500 | 51.85 | 0.02 | 0.03 | 51.84 | 51.86 | 51.84 | 366288 |
| 1738712100 | 51.835 | 0.01 | 0.01 | 51.84 | 51.86 | 51.81 | 683919 |
| 1738625700 | 51.83 | -0.19 | -0.37 | 51.81 | 51.83 | 51.78 | 383896 |
| 1738366500 | 52.02 | 0.03 | 0.06 | 52.05 | 52.05 | 52.01 | 195964 |
| 1738280100 | 51.99 | -0.01 | -0.02 | 52.03 | 52.03 | 51.985 | 119973 |
| 1738193700 | 52 | 0.01 | 0.02 | 51.99 | 52 | 51.96 | 219724 |
| 1738107300 | 51.99 | 0.03 | 0.06 | 51.98 | 51.9999 | 51.95 | 247884 |
| 1738020900 | 51.96 | 0.01 | 0.02 | 51.98 | 51.98 | 51.95 | 180219 |
| 1737761700 | 51.95 | 0.04 | 0.08 | 51.96 | 51.96 | 51.94 | 109881 |
| 1737675300 | 51.91 | 0 | 0.00 | 51.91 | 51.91 | 51.91 | 0 |
| 1737588900 | 51.91 | -0.06 | -0.11 | 51.98 | 51.98 | 51.86 | 1621511 |
| 1737502500 | 51.965 | 0.01 | 0.01 | 51.98 | 51.98 | 51.96 | 127350 |
| 1737156900 | 51.96 | 0.04 | 0.08 | 51.97 | 51.97 | 51.925 | 168350 |
| 1737070500 | 51.92 | 0.02 | 0.04 | 51.9 | 51.93 | 51.9 | 74739 |
| 1736984100 | 51.9 | 0.04 | 0.08 | 51.88 | 51.9 | 51.87 | 271204 |
| 1736897700 | 51.86 | 0.02 | 0.04 | 51.87 | 51.88 | 51.845 | 177255 |
| 1736811300 | 51.84 | 0.02 | 0.04 | 51.87 | 51.87 | 51.8223 | 254407 |
| 1736552100 | 51.82 | 0 | 0.00 | 51.87 | 51.87 | 51.8 | 417354 |
| 1736379300 | 51.82 | 0.01 | 0.02 | 51.81 | 51.83 | 51.802 | 54793 |
| 1736292900 | 51.81 | 0.01 | 0.02 | 51.82 | 51.82 | 51.8 | 207994 |
| 1736206500 | 51.8 | -0.01 | -0.02 | 51.81 | 51.81 | 51.79 | 201704 |
| 1735947300 | 51.81 | 0.04 | 0.08 | 51.8 | 51.81 | 51.78 | 133823 |
| 1735860900 | 51.77 | 0 | 0.00 | 51.8 | 51.8 | 51.76 | 133085 |
| 1735688100 | 51.77 | 0.02 | 0.04 | 51.77 | 51.77 | 51.75 | 65946 |
| 1735601700 | 51.75 | 0.01 | 0.02 | 51.77 | 51.77 | 51.7325 | 79214 |
| 1735342500 | 51.74 | 0.03 | 0.06 | 51.72 | 51.74 | 51.71 | 89857 |
| 1735256100 | 51.7075 | 0.03 | 0.05 | 51.66 | 51.71 | 51.66 | 60901 |
| 1735077840 | 51.68 | 0 | 0.00 | 51.7 | 51.7 | 51.67 | 27356 |
| 1734996900 | 51.68 | 0.02 | 0.04 | 51.68 | 51.7 | 51.6532 | 65359 |
| 1734737700 | 51.66 | 0.02 | 0.04 | 51.65 | 51.66 | 51.63 | 92772 |
| 1734651300 | 51.64 | 0.01 | 0.02 | 51.66 | 51.68 | 51.62 | 173459 |
| 1734564900 | 51.63 | -0.25 | -0.48 | 51.67 | 51.67 | 51.63 | 189324 |
| 1734478500 | 51.88 | 0.01 | 0.02 | 51.9 | 51.9 | 51.87 | 98934 |
| 1734392100 | 51.87 | 0.02 | 0.04 | 51.88 | 51.88 | 51.86 | 192375 |
| 1734132900 | 51.85 | 0.04 | 0.08 | 51.87 | 51.87 | 51.81 | 113954 |
| 1734046500 | 51.81 | -0.01 | -0.02 | 51.81 | 51.83 | 51.81 | 80159 |
| 1733960100 | 51.82 | -0.01 | -0.02 | 51.85 | 51.85 | 51.81 | 76454 |
| 1733873700 | 51.83 | 0.02 | 0.04 | 51.82 | 51.83 | 51.82 | 62349 |
| 1733787300 | 51.81 | 0.02 | 0.04 | 51.81 | 51.82 | 51.795 | 58104 |
| 1733528100 | 51.79 | 0.03 | 0.06 | 51.76 | 51.79 | 51.76 | 91670 |
| 1733441700 | 51.7575 | -0 | -0.00 | 51.76 | 51.7687 | 51.73 | 156556 |
| 1733355300 | 51.76 | -0.02 | -0.04 | 51.75 | 51.7799 | 51.75 | 246566 |
| 1733268900 | 51.78 | 0.02 | 0.04 | 51.79 | 51.79 | 51.75 | 209001 |
| 1733182500 | 51.76 | -0.22 | -0.42 | 51.87 | 52.12 | 51.74 | 132825 |
| 1732917840 | 51.98 | 0.02 | 0.04 | 51.99 | 51.99 | 51.96 | 59109 |
| 1732750500 | 51.96 | -0.01 | -0.02 | 51.99 | 51.99 | 51.95 | 54885 |
| 1732664100 | 51.97 | 0.02 | 0.04 | 52 | 52 | 51.96 | 65040 |
| 1732577700 | 51.95 | -0.01 | -0.02 | 51.99 | 51.99 | 51.9365 | 91505 |
| 1732318500 | 51.96 | 0.03 | 0.06 | 51.95 | 51.96 | 51.9326 | 122654 |
| 1732232100 | 51.93 | 0.01 | 0.02 | 51.9 | 51.94 | 51.8999 | 63908 |
| 1732145700 | 51.92 | 0.03 | 0.06 | 51.9 | 51.9493 | 51.89 | 179123 |
| 1732059300 | 51.89 | 0.09 | 0.17 | 51.9 | 51.9 | 51.88 | 140024 |
| 1731972900 | 51.8 | -0.05 | -0.10 | 51.85 | 51.89 | 51.8 | 90656 |
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
