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 | 0.3 | 0.594059405941 | 50.5 | 50.91 | 50.4 | 1043407 | 50.52488811 | SP |
| 4 | 0.15 | 0.296150049358 | 50.65 | 50.91 | 49.7922 | 1134566 | 50.49697774 | SP |
| 12 | 1.37 | 2.77159619664 | 49.43 | 50.91 | 49.075 | 970241 | 50.11345215 | SP |
| 26 | -0.05 | -0.0983284169125 | 50.85 | 51.435 | 49.075 | 1056035 | 50.32003322 | SP |
| 52 | 1.38 | 2.79239174423 | 49.42 | 51.5 | 46.7 | 1074459 | 49.63547536 | SP |
| 156 | -10.03 | -16.4885747164 | 60.83 | 61.51 | 46.475 | 1139708 | 52.27257417 | SP |
| 260 | -5.96 | -10.5003523608 | 56.76 | 62.29 | 46.475 | 996338 | 54.51354861 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 50.8 | 0.23 | 0.45 | 50.82 | 50.91 | 50.78 | 951940 |
| 1720650900 | 50.57 | 0.09 | 0.18 | 50.53 | 50.58 | 50.47 | 1006220 |
| 1720564500 | 50.48 | -0.08 | -0.16 | 50.49 | 50.55 | 50.4 | 1870469 |
| 1720478100 | 50.56 | 0.01 | 0.02 | 50.56 | 50.62 | 50.505 | 600075 |
| 1720218900 | 50.55 | 0.21 | 0.42 | 50.5 | 50.575 | 50.4126 | 696864 |
| 1720040640 | 50.34 | 0.29 | 0.58 | 50.2 | 50.34 | 50.14 | 848880 |
| 1719959700 | 50.05 | 0.23 | 0.46 | 49.98 | 50.06 | 49.93 | 687283 |
| 1719873300 | 49.82 | -0.66 | -1.31 | 49.88 | 50.01 | 49.7922 | 878447 |
| 1719614100 | 50.48 | 0 | 0.00 | 50.48 | 50.48 | 50.48 | 0 |
| 1719527700 | 50.48 | 0.08 | 0.16 | 50.5 | 50.54 | 50.46 | 1352563 |
| 1719441300 | 50.4 | -0.21 | -0.41 | 50.35 | 50.42 | 50.31 | 1510194 |
| 1719354900 | 50.61 | -0.01 | -0.02 | 50.6 | 50.64 | 50.535 | 1096164 |
| 1719268500 | 50.62 | 0.04 | 0.08 | 50.62 | 50.675 | 50.57 | 1113617 |
| 1719009300 | 50.58 | 0.01 | 0.02 | 50.57 | 50.65 | 50.49 | 1097775 |
| 1718922900 | 50.57 | -0.1 | -0.20 | 50.46 | 50.58 | 50.45 | 1951674 |
| 1718750100 | 50.67 | 0.16 | 0.32 | 50.57 | 50.74 | 50.57 | 1568409 |
| 1718663700 | 50.51 | -0.19 | -0.37 | 50.51 | 50.535 | 50.4233 | 1271788 |
| 1718404500 | 50.7 | 0.05 | 0.10 | 50.64 | 50.72 | 50.62 | 795339 |
| 1718318100 | 50.65 | 0.2 | 0.40 | 50.65 | 50.72 | 50.545 | 941869 |
| 1718231700 | 50.45 | 0.23 | 0.46 | 50.59 | 50.72 | 50.44 | 601358 |
| 1718145300 | 50.22 | 0.17 | 0.34 | 50.07 | 50.2368 | 50.04 | 778073 |
| 1718058900 | 50.05 | -0.08 | -0.16 | 50.05 | 50.075 | 50.01 | 599695 |
| 1717799700 | 50.13 | -0.35 | -0.69 | 50.17 | 50.21 | 50.1031 | 808103 |
| 1717713300 | 50.48 | -0.06 | -0.12 | 50.42 | 50.52 | 50.42 | 2256402 |
| 1717626900 | 50.54 | 0.15 | 0.30 | 50.44 | 50.54 | 50.2911 | 537057 |
| 1717540500 | 50.39 | 0.18 | 0.36 | 50.33 | 50.43 | 50.28 | 500384 |
| 1717454100 | 50.21 | 0.05 | 0.10 | 50.03 | 50.22 | 50.03 | 1034478 |
| 1717194900 | 50.16 | 0.23 | 0.46 | 50.07 | 50.17 | 50.0401 | 649907 |
| 1717108500 | 49.93 | 0.22 | 0.44 | 49.87 | 49.96 | 49.84 | 585799 |
| 1717022100 | 49.71 | -0.2 | -0.40 | 49.78 | 49.78 | 49.64 | 709195 |
| 1716935700 | 49.91 | -0.22 | -0.44 | 50.19 | 50.19 | 49.89 | 182611 |
| 1716590100 | 50.13 | 0.1 | 0.20 | 50.06 | 50.15 | 50.01 | 525744 |
| 1716503700 | 50.03 | -0.17 | -0.34 | 50.24 | 50.27 | 49.99 | 751949 |
| 1716417300 | 50.2 | -0.06 | -0.12 | 50.16 | 50.26 | 50.13 | 1093797 |
| 1716330900 | 50.26 | 0.07 | 0.14 | 50.31 | 50.31 | 50.24 | 591856 |
| 1716244500 | 50.19 | -0.03 | -0.06 | 50.16 | 50.2268 | 50.16 | 653978 |
| 1715985300 | 50.22 | -0.08 | -0.16 | 50.27 | 50.295 | 50.195 | 752472 |
| 1715898900 | 50.3 | -0.06 | -0.12 | 50.39 | 50.41 | 50.285 | 1339708 |
| 1715812500 | 50.36 | 0.35 | 0.70 | 50.32 | 50.41 | 50.23 | 751731 |
| 1715726100 | 50.01 | 0.14 | 0.28 | 49.98 | 50.05 | 49.93 | 665156 |
| 1715639700 | 49.87 | 0 | 0.01 | 49.96 | 50 | 49.86 | 766506 |
| 1715380500 | 49.865 | -0.11 | -0.21 | 49.9 | 49.935 | 49.82 | 725328 |
| 1715294100 | 49.97 | 0.04 | 0.08 | 49.9 | 50.026 | 49.8601 | 805408 |
| 1715207700 | 49.93 | -0.08 | -0.16 | 49.9 | 49.98 | 49.8988 | 969792 |
| 1715121300 | 50.01 | 0.03 | 0.06 | 49.98 | 50.15 | 49.97 | 2177581 |
| 1715034900 | 49.98 | 0.11 | 0.22 | 49.93 | 49.99 | 49.9 | 747830 |
| 1714775700 | 49.87 | 0.25 | 0.50 | 49.95 | 49.9788 | 49.745 | 668467 |
| 1714689300 | 49.62 | 0.26 | 0.53 | 49.41 | 49.63 | 49.3541 | 1186730 |
| 1714602900 | 49.36 | 0 | 0.00 | 49.27 | 49.5541 | 49.22 | 2143419 |
| 1714516500 | 49.36 | -0.23 | -0.46 | 49.44 | 49.51 | 49.33 | 1031825 |
| 1714430100 | 49.59 | 0.17 | 0.34 | 49.57 | 49.61 | 49.485 | 1248757 |
| 1714170900 | 49.42 | 0.13 | 0.26 | 49.45 | 49.49 | 49.39 | 1377162 |
| 1714084500 | 49.29 | -0.1 | -0.20 | 49.16 | 49.3 | 49.075 | 721252 |
| 1713998100 | 49.39 | -0.16 | -0.32 | 49.46 | 49.47 | 49.29 | 701661 |
| 1713911700 | 49.55 | 0.08 | 0.16 | 49.43 | 49.6787 | 49.38 | 718050 |
| 1713825300 | 49.47 | 0.09 | 0.18 | 49.37 | 49.48 | 49.36 | 947918 |
| 1713566100 | 49.38 | 0.06 | 0.12 | 49.47 | 49.48 | 49.345 | 908833 |
| 1713479700 | 49.32 | -0.11 | -0.22 | 49.43 | 49.445 | 49.28 | 829899 |
| 1713393300 | 49.43 | 0.22 | 0.45 | 49.42 | 49.48 | 49.315 | 1528133 |
| 1713306900 | 49.21 | -0.12 | -0.24 | 49.16 | 49.249 | 49.085 | 1809948 |
| 1713220500 | 49.33 | -0.41 | -0.82 | 49.54 | 49.54 | 49.27 | 1772325 |
| 1712961300 | 49.74 | 0.1 | 0.20 | 49.82 | 49.825 | 49.722 | 577422 |
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
