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 | 0.205 | 0.422767580945 | 48.49 | 48.74 | 48.49 | 1205059 | 48.64491912 | SP |
| 4 | 0.395 | 0.817805383023 | 48.3 | 48.74 | 48.279 | 1177578 | 48.48110894 | SP |
| 12 | -0.005 | -0.0102669404518 | 48.7 | 49.13 | 48.279 | 1079372 | 48.7648479 | SP |
| 26 | 0.435 | 0.901367592209 | 48.26 | 49.41 | 48.23 | 1148508 | 48.8003159 | SP |
| 52 | 1.165 | 2.45108352619 | 47.53 | 49.41 | 47.37 | 1115862 | 48.35331119 | SP |
| 156 | -2.295 | -4.50088252599 | 50.99 | 52.11 | 46.535 | 2307882 | 48.79945691 | SP |
| 260 | -0.575 | -1.16703876598 | 49.27 | 52.82 | 46.38 | 2049825 | 49.65692468 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 48.7 | 0 | 0.00 | 48.71 | 48.73 | 48.69 | 903081 |
| 1737070500 | 48.7 | 0.05 | 0.10 | 48.65 | 48.74 | 48.65 | 1525315 |
| 1736984100 | 48.65 | 0.13 | 0.27 | 48.54 | 48.67 | 48.54 | 1269447 |
| 1736897700 | 48.52 | 0.04 | 0.08 | 48.49 | 48.53 | 48.49 | 1122391 |
| 1736811300 | 48.48 | 0.03 | 0.06 | 48.45 | 48.49 | 48.445 | 1272509 |
| 1736552100 | 48.45 | -0.05 | -0.10 | 48.5 | 48.51 | 48.43 | 1214135 |
| 1736379300 | 48.5 | 0.04 | 0.08 | 48.5 | 48.52 | 48.46 | 1369996 |
| 1736292900 | 48.46 | 0.01 | 0.02 | 48.46 | 48.475 | 48.41 | 731002 |
| 1736206500 | 48.45 | 0.02 | 0.04 | 48.42 | 48.46 | 48.41 | 1496124 |
| 1735947300 | 48.43 | -0.02 | -0.04 | 48.48 | 48.49 | 48.43 | 914173 |
| 1735860900 | 48.45 | 0.03 | 0.06 | 48.43 | 48.49 | 48.43 | 1693057 |
| 1735688100 | 48.42 | 0.02 | 0.04 | 48.46 | 48.47 | 48.4 | 843737 |
| 1735601700 | 48.4 | 0.06 | 0.12 | 48.37 | 48.41 | 48.37 | 1429969 |
| 1735342500 | 48.34 | -0.01 | -0.02 | 48.38 | 48.38 | 48.33 | 1640661 |
| 1735256100 | 48.35 | 0.02 | 0.04 | 48.3 | 48.35 | 48.3 | 1085231 |
| 1735077840 | 48.33 | -0.5 | -1.02 | 48.3 | 48.34 | 48.279 | 714382 |
| 1734996900 | 48.83 | -0.01 | -0.02 | 48.83 | 48.84 | 48.81 | 1248785 |
| 1734737700 | 48.84 | 0.05 | 0.10 | 48.87 | 48.88 | 48.84 | 1730712 |
| 1734651300 | 48.79 | -0.04 | -0.08 | 48.86 | 48.8662 | 48.724 | 1668672 |
| 1734564900 | 48.83 | -0.12 | -0.25 | 48.97 | 49.02 | 48.81 | 788856 |
| 1734478500 | 48.95 | -0.02 | -0.04 | 48.96 | 48.98 | 48.95 | 927403 |
| 1734392100 | 48.97 | -0.05 | -0.10 | 49.01 | 49.025 | 48.97 | 1608472 |
| 1734132900 | 49.02 | -0.03 | -0.06 | 49.06 | 49.06 | 49 | 793143 |
| 1734046500 | 49.05 | -0.02 | -0.04 | 49.07 | 49.095 | 49.05 | 1040051 |
| 1733960100 | 49.07 | -0.01 | -0.02 | 49.08 | 49.1063 | 49.0628 | 1029930 |
| 1733873700 | 49.08 | 0.01 | 0.02 | 49.04 | 49.08 | 49.03 | 1148377 |
| 1733787300 | 49.07 | -0.01 | -0.02 | 49.08 | 49.08 | 49.06 | 1043433 |
| 1733528100 | 49.08 | 0.01 | 0.02 | 49.111 | 49.13 | 49.07 | 1442586 |
| 1733441700 | 49.07 | -0.01 | -0.02 | 49.05 | 49.07 | 49.0301 | 840260 |
| 1733355300 | 49.08 | 0.05 | 0.10 | 49.03 | 49.1 | 49.025 | 871553 |
| 1733268900 | 49.03 | 0.03 | 0.06 | 49.04 | 49.06 | 49.01 | 856652 |
| 1733182500 | 49 | 0 | 0.00 | 48.98 | 49.02 | 48.96 | 1561834 |
| 1732917840 | 49 | 0.03 | 0.06 | 48.97 | 49.02 | 48.97 | 468999 |
| 1732750500 | 48.97 | 0.07 | 0.14 | 48.96 | 48.9773 | 48.94 | 1346951 |
| 1732664100 | 48.9 | -0.01 | -0.02 | 48.93 | 48.9429 | 48.8849 | 740229 |
| 1732577700 | 48.91 | 0.04 | 0.08 | 48.93 | 48.94 | 48.89 | 1254114 |
| 1732318500 | 48.87 | 0.01 | 0.02 | 48.86 | 48.89 | 48.855 | 870268 |
| 1732232100 | 48.86 | -0.04 | -0.08 | 48.92 | 48.93 | 48.86 | 1132791 |
| 1732145700 | 48.9 | 0.01 | 0.02 | 48.88 | 48.94 | 48.88 | 934539 |
| 1732059300 | 48.89 | 0.04 | 0.08 | 48.88 | 48.91 | 48.87 | 1458899 |
| 1731972900 | 48.85 | 0.05 | 0.10 | 48.8 | 48.87 | 48.8 | 1059639 |
| 1731713700 | 48.8 | 0.06 | 0.12 | 48.73 | 48.82 | 48.71 | 1582770 |
| 1731627300 | 48.74 | -0.04 | -0.08 | 48.81 | 48.83 | 48.7248 | 785449 |
| 1731540900 | 48.78 | 0.03 | 0.06 | 48.84 | 48.84 | 48.76 | 797491 |
| 1731454500 | 48.75 | -0.07 | -0.14 | 48.8 | 48.82 | 48.74 | 1737075 |
| 1731368100 | 48.82 | -0.07 | -0.13 | 48.9 | 48.9 | 48.81 | 772604 |
| 1731108900 | 48.885 | -0.01 | -0.01 | 48.9 | 48.93 | 48.88 | 665435 |
| 1731022500 | 48.89 | 0.07 | 0.14 | 48.85 | 48.9151 | 48.835 | 1164013 |
| 1730936100 | 48.82 | 0.09 | 0.18 | 48.71 | 48.86 | 48.71 | 925967 |
| 1730849700 | 48.73 | 0.01 | 0.02 | 48.73 | 48.74 | 48.67 | 755567 |
| 1730763300 | 48.72 | 0 | 0.00 | 48.79 | 48.81 | 48.71 | 771994 |
| 1730500500 | 48.72 | -0.06 | -0.12 | 48.82 | 48.855 | 48.72 | 729085 |
| 1730414100 | 48.78 | 0 | 0.00 | 48.76 | 48.8 | 48.72 | 882313 |
| 1730327700 | 48.78 | 0 | 0.00 | 48.79 | 48.8441 | 48.755 | 1107669 |
| 1730241300 | 48.78 | 0.05 | 0.10 | 48.7 | 48.78 | 48.7 | 640665 |
| 1730154900 | 48.73 | -0.06 | -0.12 | 48.75 | 48.7551 | 48.7 | 785732 |
| 1729895700 | 48.79 | -0.02 | -0.04 | 48.82 | 48.84 | 48.77 | 751204 |
| 1729809300 | 48.81 | 0.02 | 0.04 | 48.82 | 48.86 | 48.8 | 1178693 |
| 1729722900 | 48.79 | -0.08 | -0.16 | 48.82 | 48.82 | 48.78 | 643469 |
| 1729636500 | 48.87 | 0.02 | 0.04 | 48.87 | 48.8789 | 48.85 | 790765 |
| 1729550100 | 48.85 | -0.08 | -0.16 | 48.92 | 48.92 | 48.84 | 693449 |
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
