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 | -0.3301 | -0.657046178344 | 50.24 | 50.2421 | 49.9531 | 472 | 50.14650819 | CS |
| 4 | 0.2299 | 0.462761674718 | 49.68 | 50.2421 | 48.9501 | 4160 | 49.56406118 | CS |
| 12 | 1.7149 | 3.5582529308 | 48.195 | 50.2421 | 48.195 | 2870 | 49.40716782 | CS |
| 26 | 0.2199 | 0.442543771383 | 49.69 | 50.2421 | 48.04 | 2205 | 49.39146914 | CS |
| 52 | 0.2199 | 0.442543771383 | 49.69 | 50.2421 | 48.04 | 2205 | 49.39146914 | CS |
| 156 | 0.2199 | 0.442543771383 | 49.69 | 50.2421 | 48.04 | 2205 | 49.39146914 | CS |
| 260 | 0.2199 | 0.442543771383 | 49.69 | 50.2421 | 48.04 | 2205 | 49.39146914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 49.9531 | 0 | 0.00 | 49.9531 | 49.9531 | 49.9531 | 0 |
| 1721428500 | 49.9531 | -0.16 | -0.31 | 49.9531 | 49.9531 | 49.9531 | 50 |
| 1721342100 | 50.11 | -0.13 | -0.26 | 50.15 | 50.18 | 50.11 | 916 |
| 1721255700 | 50.2421 | 0.04 | 0.07 | 50.24 | 50.2421 | 50.23 | 451 |
| 1721169300 | 50.205 | 0.21 | 0.43 | 50.205 | 50.205 | 50.205 | 0 |
| 1721082900 | 49.99 | -0.15 | -0.29 | 49.98 | 50.06 | 49.9784 | 1255 |
| 1720823700 | 50.1367 | 0.11 | 0.21 | 50.1367 | 50.1367 | 50.1367 | 58 |
| 1720737300 | 50.0314 | 0.31 | 0.63 | 50.12 | 50.12 | 50.0314 | 423 |
| 1720650900 | 49.7201 | 0.05 | 0.10 | 49.7201 | 49.7201 | 49.7201 | 0 |
| 1720564500 | 49.6698 | -0.06 | -0.12 | 49.6698 | 49.6698 | 49.6698 | 0 |
| 1720478100 | 49.73 | 0 | 0.00 | 49.73 | 49.73 | 49.73 | 12 |
| 1720218900 | 49.73 | 0.29 | 0.59 | 49.62 | 49.73 | 49.62 | 1 |
| 1720040640 | 49.4367 | 0.33 | 0.67 | 49.27 | 49.4367 | 49.27 | 29185 |
| 1719959700 | 49.11 | 0.16 | 0.33 | 49.15 | 49.16 | 49.11 | 3741 |
| 1719873300 | 48.9501 | -0.36 | -0.73 | 49.03 | 49.08 | 48.9501 | 1062 |
| 1719614100 | 49.31 | -0.26 | -0.52 | 49.67 | 49.67 | 49.31 | 12 |
| 1719527700 | 49.57 | 0.12 | 0.24 | 49.54 | 49.58 | 49.54 | 363 |
| 1719441300 | 49.45 | -0.33 | -0.66 | 49.5 | 49.5 | 49.45 | 3 |
| 1719354900 | 49.78 | -0.12 | -0.24 | 49.68 | 49.78 | 49.68 | 20714 |
| 1719268500 | 49.9011 | -0.01 | -0.02 | 49.8707 | 49.9011 | 49.8707 | 400 |
| 1719009300 | 49.91 | 0.05 | 0.10 | 49.96 | 49.96 | 49.9 | 17216 |
| 1718922900 | 49.86 | -0.12 | -0.24 | 49.866 | 49.87 | 49.86 | 680 |
| 1718750100 | 49.9816 | 0.22 | 0.43 | 50.01 | 50.01 | 49.9816 | 75 |
| 1718663700 | 49.7653 | -0.22 | -0.45 | 49.77 | 49.77 | 49.71 | 1505 |
| 1718404500 | 49.99 | 0.1 | 0.20 | 49.97 | 50.0022 | 49.97 | 280 |
| 1718318100 | 49.8891 | 0.34 | 0.68 | 49.76 | 49.8891 | 49.75 | 800 |
| 1718231700 | 49.552 | 0.27 | 0.55 | 49.77 | 49.81 | 49.552 | 4646 |
| 1718145300 | 49.28 | 0.25 | 0.52 | 49.22 | 49.28 | 49.22 | 192 |
| 1718058900 | 49.0254 | -0.1 | -0.20 | 49.0254 | 49.0254 | 49.0254 | 0 |
| 1717799700 | 49.125 | -0.53 | -1.06 | 49.18 | 49.18 | 49.125 | 2400 |
| 1717713300 | 49.65 | -0.01 | -0.02 | 49.65 | 49.65 | 49.65 | 62 |
| 1717626900 | 49.6624 | 0.17 | 0.34 | 49.63 | 49.6624 | 49.61 | 6034 |
| 1717540500 | 49.494 | 0.27 | 0.55 | 49.37 | 49.494 | 49.37 | 2226 |
| 1717454100 | 49.2216 | 0.34 | 0.69 | 48.96 | 49.2216 | 48.96 | 602 |
| 1717194900 | 48.8828 | 0.22 | 0.45 | 48.8828 | 48.8828 | 48.8828 | 200 |
| 1717108500 | 48.665 | 0.23 | 0.47 | 48.665 | 48.665 | 48.665 | 26 |
| 1717022100 | 48.435 | -0.24 | -0.49 | 48.435 | 48.435 | 48.435 | 1 |
| 1716935700 | 48.675 | -0.27 | -0.54 | 48.675 | 48.675 | 48.675 | 0 |
| 1716590100 | 48.94 | -0.14 | -0.28 | 48.94 | 48.94 | 48.94 | 1 |
| 1716503700 | 49.0776 | -0.17 | -0.34 | 49.0776 | 49.0776 | 49.0776 | 0 |
| 1716417300 | 49.2445 | -0.06 | -0.12 | 49.2445 | 49.2445 | 49.2445 | 0 |
| 1716330900 | 49.305 | 0.13 | 0.25 | 49.305 | 49.305 | 49.305 | 0 |
| 1716244500 | 49.1796 | -0.07 | -0.14 | 49.1796 | 49.1796 | 49.1796 | 2 |
| 1715985300 | 49.25 | -0.14 | -0.29 | 49.34 | 49.34 | 49.25 | 101 |
| 1715898900 | 49.3922 | -0.09 | -0.19 | 49.49 | 49.49 | 49.3922 | 200 |
| 1715812500 | 49.4855 | 0.36 | 0.72 | 49.41 | 49.49 | 49.39 | 900 |
| 1715726100 | 49.13 | 0.14 | 0.29 | 49.13 | 49.13 | 49.13 | 0 |
| 1715639700 | 48.9889 | 0.06 | 0.12 | 49.02 | 49.02 | 48.9889 | 99 |
| 1715380500 | 48.9325 | -0.16 | -0.32 | 48.9325 | 48.9325 | 48.9325 | 0 |
| 1715294100 | 49.0883 | 0.13 | 0.27 | 49.1187 | 49.1187 | 49.0883 | 691 |
| 1715207700 | 48.9544 | -0.12 | -0.25 | 48.99 | 48.99 | 48.9544 | 86 |
| 1715121300 | 49.075 | 0.12 | 0.24 | 49.075 | 49.075 | 49.075 | 10 |
| 1715034900 | 48.958 | 0.04 | 0.08 | 48.958 | 48.958 | 48.958 | 0 |
| 1714775700 | 48.9184 | 0.27 | 0.56 | 48.98 | 48.98 | 48.86 | 4601 |
| 1714689300 | 48.6446 | 0.23 | 0.47 | 48.6446 | 48.6446 | 48.6446 | 0 |
| 1714602900 | 48.4177 | 0.22 | 0.46 | 48.38 | 48.4177 | 48.27 | 16218 |
| 1714516500 | 48.195 | -0.24 | -0.49 | 48.195 | 48.195 | 48.195 | 1 |
| 1714430100 | 48.4315 | 0.19 | 0.38 | 48.35 | 48.4315 | 48.35 | 45 |
| 1714170900 | 48.2461 | 0.12 | 0.25 | 48.2461 | 48.2461 | 48.2461 | 1 |
| 1714084500 | 48.1254 | -0.19 | -0.40 | 48.05 | 48.1254 | 48.04 | 811 |
| 1713998100 | 48.3186 | -0.32 | -0.66 | 48.31 | 48.3186 | 48.2742 | 448 |
| 1713911700 | 48.64 | 0.07 | 0.14 | 48.61 | 48.64 | 48.61 | 1200 |
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
