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 | -0.145 | -0.302146280475 | 47.99 | 48 | 47.74 | 2382 | 47.88798602 | SP |
| 4 | -0.785 | -1.61422989924 | 48.63 | 48.63 | 47.74 | 5982 | 48.27677396 | SP |
| 12 | -1.305 | -2.65513733469 | 49.15 | 49.17 | 47.74 | 13078 | 48.44590782 | SP |
| 26 | -0.385 | -0.798258345428 | 48.23 | 50.02 | 47.74 | 9734 | 48.82166408 | SP |
| 52 | -1.415 | -2.87251319529 | 49.26 | 50.02 | 47.32 | 7206 | 48.67819155 | SP |
| 156 | -1.955 | -3.92570281124 | 49.8 | 50.83 | 47.05 | 5119 | 48.61738873 | SP |
| 260 | -1.955 | -3.92570281124 | 49.8 | 50.83 | 47.05 | 5119 | 48.61738873 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 47.845 | 0.03 | 0.06 | 47.74 | 47.85 | 47.74 | 1141 |
| 1735077840 | 47.8159 | 0.01 | 0.02 | 47.75 | 47.8159 | 47.75 | 995 |
| 1734996900 | 47.8049 | -0.11 | -0.23 | 47.89 | 47.89 | 47.8049 | 717 |
| 1734737700 | 47.915 | 0.11 | 0.23 | 47.99 | 48 | 47.915 | 6676 |
| 1734651300 | 47.8059 | -0.06 | -0.12 | 47.85 | 47.875 | 47.78 | 12607 |
| 1734564900 | 47.8623 | -0.28 | -0.59 | 48.2 | 48.2 | 47.84 | 6848 |
| 1734478500 | 48.1451 | -0.01 | -0.02 | 48.15 | 48.18 | 48.14 | 2365 |
| 1734392100 | 48.155 | -0 | -0.01 | 48.21 | 48.21 | 48.15 | 2910 |
| 1734132900 | 48.1584 | -0.11 | -0.22 | 48.24 | 48.24 | 48.15 | 4645 |
| 1734046500 | 48.265 | -0.11 | -0.24 | 48.36 | 48.37 | 48.265 | 3940 |
| 1733960100 | 48.3796 | -0.07 | -0.14 | 48.535 | 48.535 | 48.37 | 5541 |
| 1733873700 | 48.4478 | -0.06 | -0.12 | 48.46 | 48.46 | 48.42 | 23314 |
| 1733787300 | 48.505 | -0.08 | -0.16 | 48.57 | 48.57 | 48.5001 | 12629 |
| 1733528100 | 48.585 | 0.11 | 0.23 | 48.63 | 48.63 | 48.54 | 2917 |
| 1733441700 | 48.475 | -0.02 | -0.04 | 48.41 | 48.4819 | 48.41 | 3716 |
| 1733355300 | 48.4948 | 0.12 | 0.25 | 48.32 | 48.4948 | 48.32 | 2333 |
| 1733268900 | 48.3752 | -0.06 | -0.12 | 48.48 | 48.48 | 48.37 | 6056 |
| 1733182500 | 48.435 | -0.17 | -0.36 | 48.36 | 48.46 | 48.34 | 6821 |
| 1732917840 | 48.6082 | 0.12 | 0.24 | 48.63 | 48.63 | 48.58 | 7490 |
| 1732750500 | 48.4925 | 0.12 | 0.25 | 48.465 | 48.55 | 48.465 | 3765 |
| 1732664100 | 48.3716 | -0.03 | -0.05 | 48.36 | 48.3716 | 48.31 | 369860 |
| 1732577700 | 48.3967 | 0.29 | 0.60 | 48.35 | 48.3999 | 48.31 | 5826 |
| 1732318500 | 48.1066 | 0 | 0.00 | 48.15 | 48.15 | 48.105 | 7182 |
| 1732232100 | 48.105 | -0.04 | -0.08 | 48.2 | 48.2 | 48.105 | 1894 |
| 1732145700 | 48.145 | -0.05 | -0.10 | 48.15 | 48.1928 | 48.14 | 2722 |
| 1732059300 | 48.195 | 0.06 | 0.12 | 48.24 | 48.24 | 48.19 | 4909 |
| 1731972900 | 48.135 | 0.06 | 0.12 | 48.09 | 48.135 | 48.05 | 3664 |
| 1731713700 | 48.0768 | 0.06 | 0.13 | 47.97 | 48.16 | 47.97 | 4117 |
| 1731627300 | 48.0129 | -0.07 | -0.15 | 48.11 | 48.1601 | 48 | 3222 |
| 1731540900 | 48.0848 | 0.05 | 0.10 | 48.19 | 48.19 | 48.07 | 3332 |
| 1731454500 | 48.0348 | -0.15 | -0.31 | 48.1 | 48.13 | 48.0101 | 4683 |
| 1731368100 | 48.185 | -0.11 | -0.23 | 48.19 | 48.19 | 48.15 | 4275 |
| 1731108900 | 48.295 | -0.02 | -0.04 | 48.35 | 48.39 | 48.27 | 3619 |
| 1731022500 | 48.3145 | 0.25 | 0.52 | 48.19 | 48.33 | 48.19 | 6756 |
| 1730936100 | 48.0648 | -0.24 | -0.49 | 48.01 | 48.1228 | 48 | 12973 |
| 1730849700 | 48.3036 | -0.02 | -0.05 | 48.28 | 48.31 | 48.17 | 4315 |
| 1730763300 | 48.3281 | 0.14 | 0.30 | 48.39 | 48.41 | 48.28 | 9326 |
| 1730500500 | 48.185 | -0.26 | -0.54 | 48.4 | 48.42 | 48.18 | 5171 |
| 1730414100 | 48.4469 | -0.01 | -0.03 | 48.42 | 48.48 | 48.345 | 10240 |
| 1730327700 | 48.4614 | -0.1 | -0.21 | 48.59 | 48.67 | 48.46 | 7156 |
| 1730241300 | 48.5625 | 0.02 | 0.04 | 48.41 | 48.5625 | 48.4099 | 8776 |
| 1730154900 | 48.5448 | -0.08 | -0.16 | 48.62 | 48.62 | 48.485 | 8809 |
| 1729895700 | 48.624 | -0.06 | -0.13 | 48.76 | 48.76 | 48.6 | 6859 |
| 1729809300 | 48.6854 | 0.05 | 0.10 | 48.65 | 48.7404 | 48.65 | 3083 |
| 1729722900 | 48.638 | -0.09 | -0.18 | 48.63 | 48.66 | 48.6001 | 5804 |
| 1729636500 | 48.7252 | -0.04 | -0.08 | 48.79 | 48.81 | 48.7 | 3474 |
| 1729550100 | 48.765 | -0.21 | -0.44 | 48.85 | 48.85 | 48.765 | 2974 |
| 1729290900 | 48.9789 | 0.05 | 0.11 | 48.98 | 49 | 48.9668 | 3037 |
| 1729204500 | 48.9248 | -0.12 | -0.25 | 48.9 | 48.925 | 48.89 | 9333 |
| 1729118100 | 49.045 | 0.04 | 0.08 | 49.065 | 49.065 | 49.0366 | 1227 |
| 1729031700 | 49.005 | 0.15 | 0.30 | 49 | 49.019 | 48.98 | 2641 |
| 1728945300 | 48.8574 | -0.09 | -0.18 | 48.81 | 48.87 | 48.785 | 6368 |
| 1728686100 | 48.944 | 0.06 | 0.12 | 48.9 | 48.96 | 48.9 | 82931 |
| 1728599700 | 48.8865 | 0.03 | 0.06 | 48.9 | 48.93 | 48.85 | 8067 |
| 1728513300 | 48.855 | -0.12 | -0.25 | 48.94 | 48.94 | 48.855 | 4246 |
| 1728426900 | 48.9758 | 0.03 | 0.06 | 48.93 | 48.98 | 48.92 | 6192 |
| 1728340500 | 48.9452 | -0.12 | -0.25 | 48.95 | 48.98 | 48.93 | 5171 |
| 1728081300 | 49.0684 | -0.38 | -0.78 | 49.15 | 49.17 | 49.0499 | 2788 |
| 1727994900 | 49.453 | -0.17 | -0.34 | 49.55 | 49.55 | 49.44 | 4939 |
| 1727908500 | 49.6241 | -0.07 | -0.14 | 49.6 | 49.63 | 49.5799 | 4061 |
| 1727822100 | 49.6955 | -0.03 | -0.06 | 49.77 | 49.78 | 49.69 | 2798 |
| 1727735700 | 49.7263 | -0.13 | -0.25 | 49.815 | 49.82 | 49.685 | 5737 |
| 1727476500 | 49.852 | 0.13 | 0.27 | 49.8042 | 49.86 | 49.8 | 2911 |
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
