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 | 0.14 | 0.290697674419 | 48.16 | 48.3 | 47.7169 | 12847 | 48.05063642 | SP |
| 4 | 0.47 | 0.982646874347 | 47.83 | 48.38 | 47.7 | 165561 | 48.0792759 | SP |
| 12 | -0.15 | -0.30959752322 | 48.45 | 49.64 | 47.135 | 69399 | 48.04420624 | SP |
| 26 | -1.69 | -3.38067613523 | 49.99 | 50.17 | 47.135 | 73734 | 48.28527806 | SP |
| 52 | -1.69 | -3.38067613523 | 49.99 | 50.17 | 47.135 | 73734 | 48.28527806 | SP |
| 156 | -1.69 | -3.38067613523 | 49.99 | 50.17 | 47.135 | 73734 | 48.28527806 | SP |
| 260 | -1.69 | -3.38067613523 | 49.99 | 50.17 | 47.135 | 73734 | 48.28527806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 48.3 | 0.19 | 0.39 | 48.39 | 48.39 | 48.2819 | 9910 |
| 1739489700 | 48.11 | 0.31 | 0.65 | 48.06 | 48.18 | 48.021 | 16675 |
| 1739403300 | 47.8 | -0.26 | -0.54 | 47.79 | 47.8795 | 47.7169 | 13493 |
| 1739316900 | 48.0618 | -0.09 | -0.19 | 48.05 | 48.09 | 48.0262 | 11092 |
| 1739230500 | 48.155 | 0.02 | 0.03 | 48.215 | 48.26 | 48.11 | 14333 |
| 1738971300 | 48.14 | -0.14 | -0.29 | 48.16 | 48.16 | 48.09 | 8548 |
| 1738884900 | 48.28 | -0.03 | -0.06 | 48.205 | 48.3 | 48.19 | 14799 |
| 1738798500 | 48.31 | 0.26 | 0.53 | 48.18 | 48.38 | 48.18 | 117936 |
| 1738712100 | 48.055 | 0.11 | 0.23 | 47.87 | 48.0999 | 47.87 | 1387696 |
| 1738625700 | 47.945 | -0.16 | -0.32 | 47.93 | 48.01 | 47.8912 | 29511 |
| 1738366500 | 48.1 | -0.05 | -0.11 | 48.165 | 48.22 | 48.0029 | 1159723 |
| 1738280100 | 48.1506 | 0.09 | 0.19 | 48.13 | 48.19 | 48.115 | 8670 |
| 1738193700 | 48.06 | 0.03 | 0.06 | 48.07 | 48.2 | 47.92 | 140680 |
| 1738107300 | 48.0322 | -0.03 | -0.07 | 48 | 48.0629 | 47.9609 | 7061 |
| 1738020900 | 48.065 | 0.29 | 0.60 | 48.06 | 48.065 | 48.045 | 2405 |
| 1737761700 | 47.7799 | -0.06 | -0.13 | 47.7 | 47.81 | 47.7 | 23729 |
| 1737675300 | 47.84 | 0 | 0.00 | 47.84 | 47.84 | 47.84 | 0 |
| 1737588900 | 47.84 | -0.02 | -0.04 | 47.86 | 47.8695 | 47.77 | 5930 |
| 1737502500 | 47.86 | 0.06 | 0.14 | 47.9 | 47.9003 | 47.7905 | 8983 |
| 1737156900 | 47.795 | -0.04 | -0.09 | 47.83 | 47.86 | 47.77 | 5640 |
| 1737070500 | 47.8362 | 0.18 | 0.37 | 47.5775 | 47.88 | 47.5775 | 19572 |
| 1736984100 | 47.6576 | 0.46 | 0.98 | 47.55 | 47.6576 | 47.55 | 6824 |
| 1736897700 | 47.195 | 0.03 | 0.06 | 47.18 | 47.206 | 47.1531 | 10299 |
| 1736811300 | 47.165 | -0.06 | -0.13 | 47.14 | 47.22 | 47.135 | 4230 |
| 1736552100 | 47.2242 | -0.37 | -0.77 | 47.39 | 47.39 | 47.19 | 321647 |
| 1736379300 | 47.59 | -0.05 | -0.10 | 47.48 | 47.59 | 47.4707 | 3372 |
| 1736292900 | 47.64 | -0.16 | -0.33 | 47.575 | 47.65 | 47.575 | 4368 |
| 1736206500 | 47.8 | 0.04 | 0.08 | 47.7701 | 47.8 | 47.7217 | 4042 |
| 1735947300 | 47.76 | -0.11 | -0.22 | 47.934 | 47.934 | 47.76 | 7039 |
| 1735860900 | 47.865 | 0.01 | 0.01 | 47.95 | 47.95 | 47.7701 | 5200 |
| 1735688100 | 47.86 | -0.42 | -0.87 | 47.98 | 47.98 | 47.78 | 25119 |
| 1735601700 | 48.28 | 0.29 | 0.60 | 48.225 | 48.31 | 48.22 | 84500 |
| 1735342500 | 47.99 | -0.12 | -0.25 | 48.14 | 48.14 | 47.99 | 16696 |
| 1735256100 | 48.1082 | 0.06 | 0.12 | 47.96 | 48.15 | 47.91 | 19967 |
| 1735077840 | 48.05 | -0.02 | -0.05 | 48.01 | 48.1 | 47.9301 | 9368 |
| 1734996900 | 48.0734 | -0.12 | -0.24 | 48.17 | 48.185 | 48.02 | 8410 |
| 1734737700 | 48.19 | 0.16 | 0.32 | 48.205 | 48.295 | 48.16 | 20160 |
| 1734651300 | 48.035 | -0.14 | -0.29 | 48.05 | 48.05 | 47.9904 | 3899 |
| 1734564900 | 48.1731 | -0.35 | -0.71 | 48.5299 | 48.6 | 48.1731 | 11074 |
| 1734478500 | 48.52 | -0.03 | -0.06 | 48.55 | 48.5799 | 48.4881 | 21205 |
| 1734392100 | 48.55 | 0.05 | 0.10 | 48.51 | 48.56 | 48.4651 | 8547 |
| 1734132900 | 48.5 | -0.2 | -0.41 | 48.58 | 48.58 | 48.43 | 45347 |
| 1734046500 | 48.7 | -0.29 | -0.59 | 48.87 | 48.87 | 48.671 | 7035 |
| 1733960100 | 48.99 | -0.04 | -0.08 | 49.08 | 49.09 | 48.93 | 14918 |
| 1733873700 | 49.0299 | -0.03 | -0.06 | 48.9899 | 49.64 | 48.96 | 18876 |
| 1733787300 | 49.06 | -0.14 | -0.28 | 49.087 | 49.135 | 49.0309 | 8350 |
| 1733528100 | 49.1962 | 0.15 | 0.30 | 49.14 | 49.22 | 49.13 | 5452 |
| 1733441700 | 49.05 | 0.06 | 0.11 | 48.915 | 49.05 | 48.915 | 4487 |
| 1733355300 | 48.9937 | 0.15 | 0.32 | 48.885 | 48.9993 | 48.885 | 6356 |
| 1733268900 | 48.839 | -0.04 | -0.09 | 48.97 | 48.97 | 48.82 | 6351 |
| 1733182500 | 48.8816 | -0.13 | -0.27 | 48.72 | 48.9099 | 48.71 | 15129 |
| 1732917840 | 49.015 | 0.14 | 0.28 | 48.97 | 49.0239 | 48.96 | 4604 |
| 1732750500 | 48.8784 | 0.16 | 0.33 | 48.89 | 48.8921 | 48.8 | 5250 |
| 1732664100 | 48.72 | -0.1 | -0.20 | 48.74 | 48.7415 | 48.65 | 4815 |
| 1732577700 | 48.82 | 0.38 | 0.79 | 48.707 | 48.87 | 48.707 | 14317 |
| 1732318500 | 48.4394 | 0.04 | 0.08 | 48.45 | 48.47 | 48.29 | 25587 |
| 1732232100 | 48.4 | 0.03 | 0.07 | 48.411 | 48.411 | 48.35 | 5341 |
| 1732145700 | 48.367 | -0 | -0.01 | 48.25 | 48.4099 | 48.25 | 20808 |
| 1732059300 | 48.3698 | 0.09 | 0.19 | 48.3877 | 48.45 | 48.3698 | 10116 |
| 1731972900 | 48.28 | 0.02 | 0.04 | 48.17 | 48.35 | 48.16 | 8288 |
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
