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 | 0.1 | 0.205549845838 | 48.65 | 48.85 | 48.6 | 790690 | 48.67349883 | SP |
| 4 | 0.38 | 0.785610915857 | 48.37 | 48.85 | 48.35 | 1635900 | 48.64035043 | SP |
| 12 | 0.51 | 1.05721393035 | 48.24 | 48.85 | 48.04 | 1192065 | 48.46699937 | SP |
| 26 | 1.31 | 2.76138279933 | 47.44 | 48.85 | 47.4352 | 1125855 | 48.14091288 | SP |
| 52 | 1.54 | 3.26202075831 | 47.21 | 48.85 | 46.7 | 1402469 | 47.71501203 | SP |
| 156 | -3.59 | -6.85899885365 | 52.34 | 52.82 | 46.535 | 2545844 | 49.28298741 | SP |
| 260 | -0.74 | -1.49525156597 | 49.49 | 52.82 | 46.38 | 2015641 | 49.67804289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 48.83 | 0.14 | 0.29 | 48.72 | 48.85 | 48.7 | 4671515 |
| 1724366100 | 48.69 | -0.06 | -0.12 | 48.68 | 48.695 | 48.64 | 892580 |
| 1724279700 | 48.75 | 0.08 | 0.16 | 48.71 | 48.76 | 48.68 | 820759 |
| 1724193300 | 48.67 | 0.05 | 0.10 | 48.66 | 48.69 | 48.65 | 741313 |
| 1724106900 | 48.62 | -0.01 | -0.02 | 48.62 | 48.66 | 48.6 | 972786 |
| 1723847700 | 48.63 | 0.02 | 0.04 | 48.65 | 48.67 | 48.61 | 526014 |
| 1723761300 | 48.61 | -0.08 | -0.16 | 48.59 | 48.63 | 48.5801 | 623156 |
| 1723674900 | 48.69 | -0.02 | -0.04 | 48.71 | 48.75 | 48.68 | 541798 |
| 1723588500 | 48.71 | 0.05 | 0.10 | 48.71 | 48.7274 | 48.68 | 585136 |
| 1723502100 | 48.66 | 0.08 | 0.16 | 48.58 | 48.67 | 48.5701 | 644812 |
| 1723242900 | 48.58 | 0.03 | 0.06 | 48.61 | 48.6199 | 48.56 | 633218 |
| 1723156500 | 48.55 | -0.02 | -0.04 | 48.52 | 48.56 | 48.501 | 623862 |
| 1723070100 | 48.57 | -0.02 | -0.04 | 48.6 | 48.61 | 48.5517 | 1002255 |
| 1722983700 | 48.59 | -0.08 | -0.16 | 48.63 | 48.63 | 48.58 | 1081495 |
| 1722897300 | 48.67 | 0.01 | 0.02 | 48.66 | 48.71 | 48.5801 | 18713686 |
| 1722638100 | 48.66 | 0.09 | 0.19 | 48.67 | 48.71 | 48.6 | 1106410 |
| 1722551700 | 48.57 | 0.03 | 0.06 | 48.57 | 48.61 | 48.54 | 945841 |
| 1722465300 | 48.54 | 0.15 | 0.31 | 48.44 | 48.55 | 48.39 | 663780 |
| 1722378900 | 48.39 | 0.01 | 0.02 | 48.39 | 48.4 | 48.36 | 510132 |
| 1722292500 | 48.38 | 0.01 | 0.02 | 48.4 | 48.4 | 48.36 | 575544 |
| 1722033300 | 48.37 | 0.05 | 0.10 | 48.37 | 48.38 | 48.35 | 513429 |
| 1721946900 | 48.32 | 0.04 | 0.07 | 48.3 | 48.338 | 48.29 | 703135 |
| 1721860500 | 48.285 | 0 | 0.01 | 48.33 | 48.35 | 48.285 | 794793 |
| 1721774100 | 48.28 | 0.01 | 0.02 | 48.28 | 48.31 | 48.2714 | 1132577 |
| 1721687700 | 48.27 | -0.01 | -0.02 | 48.26 | 48.27 | 48.23 | 649389 |
| 1721428500 | 48.28 | -0.05 | -0.10 | 48.33 | 48.33 | 48.28 | 311075 |
| 1721342100 | 48.33 | -0.05 | -0.10 | 48.35 | 48.38 | 48.33 | 502130 |
| 1721255700 | 48.38 | 0.03 | 0.05 | 48.34 | 48.38 | 48.33 | 1087264 |
| 1721169300 | 48.355 | 0 | 0.01 | 48.33 | 48.37 | 48.32 | 1109072 |
| 1721082900 | 48.35 | 0.04 | 0.08 | 48.33 | 48.36 | 48.31 | 694172 |
| 1720823700 | 48.31 | 0.04 | 0.08 | 48.3 | 48.32 | 48.27 | 3916718 |
| 1720737300 | 48.27 | 0.04 | 0.08 | 48.21 | 48.3 | 48.21 | 1031619 |
| 1720650900 | 48.23 | 0.01 | 0.02 | 48.23 | 48.25 | 48.22 | 711655 |
| 1720564500 | 48.22 | -0.02 | -0.04 | 48.23 | 48.24 | 48.2 | 607620 |
| 1720478100 | 48.24 | -0.01 | -0.01 | 48.23 | 48.25 | 48.215 | 1045482 |
| 1720218900 | 48.245 | 0.09 | 0.20 | 48.22 | 48.27 | 48.21 | 893356 |
| 1720040640 | 48.15 | 0.06 | 0.12 | 48.12 | 48.18 | 48.11 | 1506801 |
| 1719959700 | 48.09 | 0.03 | 0.06 | 48.12 | 48.1358 | 48.09 | 1061185 |
| 1719873300 | 48.06 | -0.45 | -0.93 | 48.05 | 48.1 | 48.04 | 1141362 |
| 1719614100 | 48.51 | 0 | 0.00 | 48.51 | 48.51 | 48.51 | 0 |
| 1719527700 | 48.51 | 0.05 | 0.10 | 48.51 | 48.54 | 48.51 | 1228972 |
| 1719441300 | 48.46 | -0.03 | -0.05 | 48.44 | 48.47 | 48.41 | 540177 |
| 1719354900 | 48.485 | 0.01 | 0.01 | 48.46 | 48.49 | 48.45 | 536889 |
| 1719268500 | 48.48 | 0.02 | 0.04 | 48.47 | 48.4825 | 48.45 | 439506 |
| 1719009300 | 48.46 | -0.02 | -0.04 | 48.52 | 48.53 | 48.45 | 960046 |
| 1718922900 | 48.48 | 0.03 | 0.06 | 48.41 | 48.48 | 48.41 | 696535 |
| 1718750100 | 48.45 | 0.11 | 0.23 | 48.41 | 48.46 | 48.41 | 593690 |
| 1718663700 | 48.34 | -0.01 | -0.02 | 48.35 | 48.35 | 48.3249 | 970103 |
| 1718404500 | 48.35 | 0 | 0.00 | 48.37 | 48.38 | 48.34 | 569981 |
| 1718318100 | 48.35 | 0.08 | 0.17 | 48.34 | 48.4 | 48.33 | 542185 |
| 1718231700 | 48.27 | -0.02 | -0.04 | 48.39 | 48.405 | 48.27 | 2220043 |
| 1718145300 | 48.29 | 0.04 | 0.08 | 48.27 | 48.3 | 48.25 | 1127406 |
| 1718058900 | 48.25 | 0 | 0.00 | 48.24 | 48.26 | 48.235 | 633583 |
| 1717799700 | 48.25 | -0.14 | -0.29 | 48.29 | 48.3 | 48.24 | 496616 |
| 1717713300 | 48.39 | 0 | 0.00 | 48.37 | 48.4 | 48.36 | 668463 |
| 1717626900 | 48.39 | 0.05 | 0.10 | 48.35 | 48.39 | 48.31 | 778792 |
| 1717540500 | 48.34 | 0.04 | 0.08 | 48.34 | 48.35 | 48.31 | 652747 |
| 1717454100 | 48.3 | 0.02 | 0.04 | 48.28 | 48.33 | 48.25 | 1553938 |
| 1717194900 | 48.28 | 0.09 | 0.19 | 48.24 | 48.28 | 48.23 | 1120615 |
| 1717108500 | 48.19 | 0.08 | 0.17 | 48.16 | 48.2 | 48.16 | 1824568 |
| 1717022100 | 48.11 | -0.05 | -0.10 | 48.14 | 48.1459 | 48.1 | 844584 |
| 1716935700 | 48.16 | 0.01 | 0.02 | 48.2 | 48.2147 | 48.13 | 537363 |
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
