We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0395100750691 | 50.62 | 50.77 | 50.59 | 161792 | 50.67972843 | SP |
| 4 | 0.34 | 0.675944333996 | 50.3 | 50.77 | 50.16 | 118723 | 50.499341 | SP |
| 12 | 0.48 | 0.956937799043 | 50.16 | 50.77 | 50 | 120774 | 50.35270429 | SP |
| 26 | -0.19 | -0.373795002951 | 50.83 | 50.92 | 50 | 111964 | 50.43722057 | SP |
| 52 | 0.8 | 1.6051364366 | 49.84 | 50.92 | 49.29 | 90132 | 50.23383608 | SP |
| 156 | 2.26 | 4.67135179826 | 48.38 | 50.92 | 48.11 | 71130 | 49.66825829 | SP |
| 260 | 2.26 | 4.67135179826 | 48.38 | 50.92 | 48.11 | 71130 | 49.66825829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 50.64 | -0.02 | -0.04 | 50.72 | 50.72 | 50.6217 | 478879 |
| 1741304100 | 50.66 | -0.02 | -0.04 | 50.67 | 50.68 | 50.6245 | 212626 |
| 1741217700 | 50.68 | -0.01 | -0.02 | 50.75 | 50.75 | 50.6301 | 109478 |
| 1741131300 | 50.69 | -0.02 | -0.04 | 50.76 | 50.77 | 50.675 | 162518 |
| 1741044900 | 50.71 | 0.04 | 0.08 | 50.66 | 50.71 | 50.62 | 141276 |
| 1740785700 | 50.67 | 0.09 | 0.18 | 50.62 | 50.67 | 50.59 | 183063 |
| 1740699300 | 50.58 | -0.02 | -0.03 | 50.56 | 50.59 | 50.54 | 89581 |
| 1740612900 | 50.595 | 0.03 | 0.07 | 50.56 | 50.6 | 50.52 | 98271 |
| 1740526500 | 50.56 | 0.07 | 0.14 | 50.54 | 50.56 | 50.51 | 76664 |
| 1740440100 | 50.49 | 0.03 | 0.06 | 50.45 | 50.51 | 50.42 | 74561 |
| 1740180900 | 50.46 | 0.03 | 0.06 | 50.39 | 50.465 | 50.38 | 84717 |
| 1740094500 | 50.43 | 0.08 | 0.16 | 50.4 | 50.43 | 50.35 | 153783 |
| 1740008100 | 50.35 | -0.17 | -0.34 | 50.38 | 50.38 | 50.3119 | 72828 |
| 1739921700 | 50.52 | 0.16 | 0.32 | 50.36 | 50.52 | 50.31 | 83330 |
| 1739576100 | 50.36 | 0.04 | 0.08 | 50.37 | 50.37 | 50.33 | 76153 |
| 1739489700 | 50.32 | 0.09 | 0.18 | 50.26 | 50.36 | 50.2356 | 280513 |
| 1739403300 | 50.23 | -0.04 | -0.08 | 50.26 | 50.26 | 50.16 | 96406 |
| 1739316900 | 50.27 | -0.04 | -0.08 | 50.33 | 50.33 | 50.2502 | 96074 |
| 1739230500 | 50.31 | 0.06 | 0.12 | 50.31 | 50.31 | 50.2601 | 107112 |
| 1738971300 | 50.25 | -0.24 | -0.48 | 50.3 | 50.3 | 50.23 | 56774 |
| 1738884900 | 50.49 | -0.02 | -0.04 | 50.55 | 50.55 | 50.48 | 116674 |
| 1738798500 | 50.51 | 0.02 | 0.04 | 50.52 | 50.54 | 50.4892 | 111908 |
| 1738712100 | 50.49 | 0.07 | 0.14 | 50.47 | 50.49 | 50.39 | 112264 |
| 1738625700 | 50.42 | -0.03 | -0.06 | 50.52 | 50.52 | 50.4 | 172503 |
| 1738366500 | 50.45 | -0.02 | -0.04 | 50.47 | 50.47 | 50.43 | 94645 |
| 1738280100 | 50.47 | 0.05 | 0.10 | 50.46 | 50.4885 | 50.42 | 132617 |
| 1738193700 | 50.42 | -0.01 | -0.02 | 50.47 | 50.47 | 50.3813 | 102207 |
| 1738107300 | 50.43 | 0.02 | 0.04 | 50.39 | 50.435 | 50.3806 | 675012 |
| 1738020900 | 50.41 | 0.1 | 0.21 | 50.36 | 50.4104 | 50.36 | 103779 |
| 1737761700 | 50.305 | 0.01 | 0.01 | 50.3 | 50.3299 | 50.29 | 97072 |
| 1737675300 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1737588900 | 50.3 | -0.01 | -0.02 | 50.32 | 50.32 | 50.2716 | 113166 |
| 1737502500 | 50.31 | 0.04 | 0.08 | 50.32 | 50.32 | 50.27 | 114515 |
| 1737156900 | 50.27 | -0.03 | -0.06 | 50.28 | 50.31 | 50.2418 | 75038 |
| 1737070500 | 50.3 | 0.08 | 0.17 | 50.22 | 50.3333 | 50.1875 | 94196 |
| 1736984100 | 50.215 | 0.1 | 0.19 | 50.21 | 50.24 | 50.19 | 83492 |
| 1736897700 | 50.12 | 0.02 | 0.04 | 50.13 | 50.13 | 50.0801 | 86623 |
| 1736811300 | 50.1 | 0.02 | 0.05 | 50.1 | 50.1074 | 50.06 | 77431 |
| 1736552100 | 50.075 | -0.12 | -0.23 | 50.2 | 50.2 | 50.0601 | 103291 |
| 1736379300 | 50.19 | -0.01 | -0.02 | 50.15 | 50.19 | 50.13 | 71514 |
| 1736292900 | 50.2 | -0.02 | -0.04 | 50.35 | 50.35 | 50.17 | 83717 |
| 1736206500 | 50.22 | 0.02 | 0.04 | 50.17 | 50.24 | 50.17 | 106808 |
| 1735947300 | 50.2 | 0.02 | 0.04 | 50.21 | 50.22 | 50.1819 | 53775 |
| 1735860900 | 50.18 | -0.02 | -0.04 | 50.11 | 50.2098 | 50.11 | 113136 |
| 1735688100 | 50.2 | -0.02 | -0.04 | 50.25 | 50.25 | 50.15 | 70166 |
| 1735601700 | 50.22 | 0.1 | 0.20 | 50.2 | 50.23 | 50.17 | 67303 |
| 1735342500 | 50.12 | -0.01 | -0.02 | 50.18 | 50.18 | 50.11 | 125444 |
| 1735256100 | 50.13 | 0.05 | 0.10 | 50.07 | 50.14 | 50.05 | 223680 |
| 1735077840 | 50.08 | 0.01 | 0.02 | 50.13 | 50.13 | 50 | 86609 |
| 1734996900 | 50.07 | -0.04 | -0.08 | 50.02 | 50.095 | 50.02 | 67612 |
| 1734737700 | 50.11 | 0.03 | 0.06 | 50.12 | 50.14 | 50.0848 | 137102 |
| 1734651300 | 50.08 | 0.02 | 0.04 | 50.06 | 50.0962 | 50.02 | 113403 |
| 1734564900 | 50.06 | -0.11 | -0.22 | 50.2 | 50.43 | 50.0435 | 93830 |
| 1734478500 | 50.17 | 0.02 | 0.04 | 50.14 | 50.19 | 50.14 | 69516 |
| 1734392100 | 50.15 | -0.01 | -0.02 | 50.15 | 50.16 | 50.13 | 162772 |
| 1734132900 | 50.16 | -0.04 | -0.08 | 50.16 | 50.17 | 50.13 | 153230 |
| 1734046500 | 50.2 | -0.32 | -0.63 | 50.18 | 50.2 | 50.16 | 90261 |
| 1733960100 | 50.52 | -0.05 | -0.10 | 50.71 | 50.71 | 50.44 | 266521 |
| 1733873700 | 50.57 | -0.01 | -0.02 | 50.59 | 50.59 | 50.54 | 203339 |
| 1733787300 | 50.58 | -0.02 | -0.04 | 50.6 | 50.6 | 50.56 | 83936 |
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
