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 | 0.35538005923 | 50.65 | 50.89 | 50.65 | 267757 | 50.79424075 | SP |
| 4 | -0.92 | -1.77777777778 | 51.75 | 51.985 | 50.58 | 224023 | 51.34943759 | SP |
| 12 | -1.03 | -1.98611646741 | 51.86 | 51.985 | 48.1 | 179842 | 51.38047634 | SP |
| 26 | -0.24 | -0.469943215195 | 51.07 | 52.13 | 48.1 | 164409 | 51.51660985 | SP |
| 52 | -0.77 | -1.49224806202 | 51.6 | 52.13 | 48.1 | 161614 | 51.39459727 | SP |
| 156 | -6.11 | -10.7305936073 | 56.94 | 57.17 | 48.07 | 257726 | 51.08130117 | SP |
| 260 | -4.74 | -8.52978225661 | 55.57 | 57.8399 | 48.07 | 222891 | 52.58095885 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 50.83 | -0.02 | -0.04 | 50.9 | 50.9 | 50.775 | 250945 |
| 1735256100 | 50.85 | 0.05 | 0.11 | 50.83 | 50.89 | 50.7401 | 249227 |
| 1735077840 | 50.795 | 0.01 | 0.02 | 50.87 | 50.87 | 50.7101 | 159016 |
| 1734996900 | 50.7859 | 0.03 | 0.06 | 50.78 | 50.84 | 50.74 | 375981 |
| 1734737700 | 50.7563 | 0.12 | 0.24 | 50.65 | 50.88 | 50.65 | 286802 |
| 1734651300 | 50.635 | -0.33 | -0.65 | 50.75 | 50.8217 | 50.58 | 379155 |
| 1734564900 | 50.965 | -0.26 | -0.50 | 51.21 | 51.21 | 50.96 | 254415 |
| 1734478500 | 51.22 | -0.13 | -0.25 | 51.33 | 51.3475 | 51.19 | 278124 |
| 1734392100 | 51.35 | 0.07 | 0.14 | 51.43 | 51.43 | 51.2901 | 152937 |
| 1734132900 | 51.28 | -0.36 | -0.69 | 51.31 | 51.4 | 51.26 | 150410 |
| 1734046500 | 51.635 | -0.05 | -0.09 | 51.64 | 51.67 | 51.49 | 194252 |
| 1733960100 | 51.68 | -0.12 | -0.23 | 51.85 | 51.8594 | 51.68 | 147513 |
| 1733873700 | 51.8 | -0.06 | -0.12 | 51.91 | 51.91 | 51.7827 | 131433 |
| 1733787300 | 51.86 | -0.1 | -0.19 | 51.93 | 51.9489 | 51.855 | 135597 |
| 1733528100 | 51.96 | 0.06 | 0.12 | 51.93 | 51.985 | 51.875 | 288515 |
| 1733441700 | 51.9 | -0.07 | -0.13 | 51.93 | 51.93 | 51.85 | 606857 |
| 1733355300 | 51.97 | 0.05 | 0.10 | 51.78 | 51.97 | 51.78 | 137647 |
| 1733268900 | 51.92 | 0.01 | 0.02 | 51.93 | 51.95 | 51.87 | 148678 |
| 1733182500 | 51.91 | 0.11 | 0.21 | 51.66 | 51.92 | 51.66 | 140245 |
| 1732917840 | 51.8 | 0.14 | 0.27 | 51.75 | 51.82 | 51.75 | 39641 |
| 1732750500 | 51.66 | 0.11 | 0.21 | 51.6 | 51.73 | 51.6 | 143542 |
| 1732664100 | 51.55 | 0.02 | 0.04 | 51.51 | 51.58 | 51.465 | 183711 |
| 1732577700 | 51.53 | 0.18 | 0.35 | 51.54 | 51.56 | 51.4932 | 121897 |
| 1732318500 | 51.35 | 0.05 | 0.10 | 51.37 | 51.4 | 51.31 | 128730 |
| 1732232100 | 51.3 | -0.17 | -0.33 | 51.34 | 51.38 | 51.29 | 264353 |
| 1732145700 | 51.47 | -0.06 | -0.12 | 51.41 | 51.505 | 51.41 | 126246 |
| 1732059300 | 51.53 | 0.05 | 0.10 | 51.54 | 51.6191 | 51.51 | 140172 |
| 1731972900 | 51.48 | 0.06 | 0.12 | 51.38 | 51.48 | 51.38 | 152347 |
| 1731713700 | 51.42 | 0.1 | 0.19 | 51.39 | 51.46 | 51.26 | 187932 |
| 1731627300 | 51.32 | 0.05 | 0.10 | 51.31 | 51.39 | 51.3 | 108665 |
| 1731540900 | 51.27 | 0 | 0.00 | 51.42 | 51.4399 | 51.27 | 90197 |
| 1731454500 | 51.27 | -0.08 | -0.16 | 51.48 | 51.48 | 51.205 | 113260 |
| 1731368100 | 51.35 | -0.07 | -0.14 | 51.26 | 51.36 | 51.26 | 97044 |
| 1731108900 | 51.42 | 0.4 | 0.78 | 51.17 | 51.42 | 51.17 | 123638 |
| 1731022500 | 51.02 | 0.27 | 0.53 | 50.87 | 51.0447 | 50.87 | 176203 |
| 1730936100 | 50.75 | -0.6 | -1.17 | 50.99 | 50.99 | 50.72 | 182301 |
| 1730849700 | 51.35 | 0.04 | 0.08 | 51.22 | 51.37 | 51.22 | 114580 |
| 1730763300 | 51.31 | 0.19 | 0.37 | 51.36 | 51.36 | 51.255 | 127043 |
| 1730500500 | 51.12 | -0.02 | -0.04 | 51.16 | 51.31 | 51.11 | 189118 |
| 1730414100 | 51.14 | 0.01 | 0.02 | 51.16 | 51.17 | 51.065 | 169939 |
| 1730327700 | 51.13 | 0 | 0.00 | 51.22 | 51.22 | 51.096597 | 591220 |
| 1730241300 | 51.13 | -0.05 | -0.10 | 51.15 | 51.16 | 51.035 | 95938 |
| 1730154900 | 51.18 | 0.03 | 0.07 | 51.14 | 51.25 | 51.14 | 157348 |
| 1729895700 | 51.145 | 0.03 | 0.05 | 51.29 | 51.29 | 51.13 | 170832 |
| 1729809300 | 51.12 | 0.1 | 0.20 | 48.1 | 51.1464 | 48.1 | 113485 |
| 1729722900 | 51.02 | -0.31 | -0.60 | 51.23 | 51.23 | 50.965 | 153569 |
| 1729636500 | 51.33 | -0.25 | -0.48 | 51.52 | 51.52 | 51.3113 | 122854 |
| 1729550100 | 51.58 | -0.16 | -0.31 | 51.74 | 51.74 | 51.575 | 125461 |
| 1729290900 | 51.74 | -0.04 | -0.08 | 51.72 | 51.82 | 51.72 | 115631 |
| 1729204500 | 51.78 | -0.02 | -0.04 | 51.74 | 51.79 | 51.69 | 125355 |
| 1729118100 | 51.8 | 0.05 | 0.10 | 51.8 | 51.8 | 51.75 | 107950 |
| 1729031700 | 51.75 | 0.17 | 0.33 | 51.72 | 51.75 | 51.6802 | 171327 |
| 1728945300 | 51.58 | -0.14 | -0.27 | 51.66 | 51.66 | 51.55 | 78484 |
| 1728686100 | 51.72 | 0.02 | 0.04 | 51.71 | 51.7289 | 51.65 | 209301 |
| 1728599700 | 51.7 | 0.04 | 0.08 | 51.67 | 51.7199 | 51.635 | 118929 |
| 1728513300 | 51.66 | -0.14 | -0.27 | 51.74 | 51.74 | 51.635 | 149408 |
| 1728426900 | 51.8 | 0.08 | 0.15 | 51.7 | 51.8 | 51.7 | 201826 |
| 1728340500 | 51.72 | -0.09 | -0.17 | 51.78 | 51.78 | 51.69 | 230066 |
| 1728081300 | 51.81 | -0.22 | -0.42 | 51.86 | 51.8802 | 51.765 | 245601 |
| 1727994900 | 52.03 | -0.04 | -0.08 | 52.05 | 52.065 | 52.01 | 146068 |
| 1727908500 | 52.07 | -0.01 | -0.02 | 52.01 | 52.07 | 52 | 188123 |
| 1727822100 | 52.08 | 0.12 | 0.23 | 52.02 | 52.1 | 52 | 204101 |
| 1727735700 | 51.96 | -0.03 | -0.06 | 52 | 52 | 51.91 | 132783 |
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
