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 | -1.24 | -2.58387163992 | 47.99 | 49.65 | 46.75 | 11879 | 48.94761974 | CS |
| 4 | -2.37 | -4.82491856678 | 49.12 | 49.78 | 45 | 9431 | 48.02214927 | CS |
| 12 | -4.55 | -8.8693957115 | 51.3 | 51.6 | 45 | 5850 | 48.62654065 | CS |
| 26 | -12 | -20.4255319149 | 58.75 | 58.75 | 45 | 5649 | 51.14388986 | CS |
| 52 | -10.5 | -18.3406113537 | 57.25 | 62 | 45 | 4959 | 53.19755467 | CS |
| 156 | 1.8 | 4.00444938821 | 44.95 | 66.94 | 44.88 | 3769 | 54.48901302 | CS |
| 260 | 13.95 | 42.5304878049 | 32.8 | 66.94 | 22.14 | 3674 | 46.7795403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 46.75 | -1.43 | -2.97 | 47.5 | 48.1 | 46.75 | 7007 |
| 1724362140 | 48.179 | -1.32 | -2.67 | 49.5 | 49.5 | 47.38 | 8961 |
| 1724275380 | 49.5 | 0.3 | 0.61 | 49.65 | 49.65 | 49.4 | 31336 |
| 1724188800 | 49.2 | -0.27 | -0.55 | 49.5199 | 49.52 | 49 | 4956 |
| 1724102880 | 49.47 | 2.9 | 6.23 | 47.99 | 49.49 | 47.99 | 7133 |
| 1723843740 | 46.57 | -0.43 | -0.91 | 46.99 | 47.5 | 46.57 | 4623 |
| 1723756860 | 47 | 0.02 | 0.04 | 46.6052 | 47 | 45.53 | 12888 |
| 1723670820 | 46.98 | 1.98 | 4.40 | 45.4 | 46.98 | 45.17 | 19482 |
| 1723584360 | 45 | -1.25 | -2.70 | 46.98 | 46.98 | 45 | 16069 |
| 1723497900 | 46.25 | -0.72 | -1.53 | 46.02 | 46.97 | 46.02 | 2696 |
| 1723238400 | 46.97 | -1.03 | -2.15 | 47.395 | 47.5 | 46.9 | 6665 |
| 1723152000 | 48 | -0.62 | -1.28 | 48.17 | 49.24 | 46.75 | 28977 |
| 1723065720 | 48.62 | -0.38 | -0.78 | 48.9 | 49.24 | 48.35 | 2302 |
| 1722979800 | 49 | 0.01 | 0.02 | 49 | 49 | 48.55 | 2652 |
| 1722893340 | 48.99 | 0.59 | 1.22 | 48.61 | 49 | 48.1 | 2520 |
| 1722634140 | 48.4 | -1.3 | -2.62 | 49.5 | 49.5 | 48.28 | 2981 |
| 1722547620 | 49.7 | 0.6 | 1.22 | 49.15 | 49.74 | 49.15 | 2476 |
| 1722461340 | 49.1 | 0 | 0.00 | 49.1 | 49.49 | 49.1 | 4270 |
| 1722374820 | 49.1 | -0.64 | -1.29 | 49.6 | 49.6 | 49.04 | 8581 |
| 1722288180 | 49.74 | 0.7 | 1.43 | 49.12 | 49.78 | 49.12 | 12037 |
| 1722029100 | 49.04 | 0.03 | 0.06 | 48.83 | 49.5 | 48.8 | 3685 |
| 1721942400 | 49.01 | 0.15 | 0.31 | 48.75 | 49.5 | 48.75 | 1488 |
| 1721856480 | 48.86 | -0.89 | -1.79 | 49.75 | 49.75 | 48.86 | 805 |
| 1721770140 | 49.75 | 1.41 | 2.92 | 48.34 | 50 | 48.34 | 4094 |
| 1721683740 | 48.34 | -0.46 | -0.94 | 49.75 | 49.75 | 48.26 | 5150 |
| 1721424180 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 471 |
| 1721337960 | 48.8 | 0.3 | 0.62 | 48.5 | 49.39 | 48.5 | 2920 |
| 1721251320 | 48.5 | 0.01 | 0.02 | 48.5 | 48.5 | 48 | 3222 |
| 1721164920 | 48.49 | 0.44 | 0.92 | 48.01 | 48.5 | 48.01 | 3632 |
| 1721078940 | 48.05 | -0.45 | -0.93 | 48.99 | 48.99 | 48.05 | 2412 |
| 1720819200 | 48.5 | -0.2 | -0.41 | 48.7 | 48.75 | 48.25 | 4104 |
| 1720733280 | 48.7 | -0.3 | -0.61 | 49 | 49 | 48.25 | 5298 |
| 1720646880 | 49 | -0.25 | -0.51 | 49.365 | 49.365 | 49 | 2887 |
| 1720560540 | 49.25 | -0.19 | -0.38 | 49.32 | 49.32 | 49.25 | 3015 |
| 1720473600 | 49.44 | 0.44 | 0.90 | 49.06 | 49.44 | 49 | 3542 |
| 1720214640 | 49 | -0.5 | -1.01 | 49 | 49 | 49 | 1090 |
| 1720041000 | 49.5 | 0.05 | 0.10 | 49.45 | 49.5 | 49.45 | 666 |
| 1719955740 | 49.45 | 0.32 | 0.64 | 49.45 | 49.5 | 49 | 1584 |
| 1719868980 | 49.135 | 0.23 | 0.48 | 49.045 | 49.5 | 49 | 949 |
| 1719610020 | 48.9 | -0.15 | -0.31 | 48.9 | 48.9 | 48.9 | 1531 |
| 1719523200 | 49.05 | 0 | 0.00 | 49.05 | 49.05 | 49 | 1118 |
| 1719437040 | 49.05 | 0.05 | 0.10 | 49.23 | 49.23 | 48.9 | 2450 |
| 1719350880 | 49 | -0.01 | -0.02 | 49 | 49 | 49 | 671 |
| 1719264540 | 49.01 | 0.02 | 0.04 | 49.19 | 49.38 | 49 | 2829 |
| 1719005220 | 48.99 | 0.14 | 0.29 | 48.85 | 48.99 | 48.85 | 1485 |
| 1718918640 | 48.85 | -0.41 | -0.83 | 48.55 | 49.28 | 48.55 | 17146 |
| 1718746140 | 49.26 | 0.64 | 1.32 | 49 | 49.26 | 48.55 | 16567 |
| 1718659680 | 48.62 | -0.98 | -1.98 | 49.6 | 49.6 | 48.55 | 7264 |
| 1718400300 | 49.6 | -0.27 | -0.54 | 49.8 | 49.8 | 49.25 | 5603 |
| 1718314140 | 49.87 | -0.06 | -0.12 | 49.95 | 50 | 49.5 | 8199 |
| 1718227380 | 49.93 | -0.14 | -0.28 | 50.08 | 50.3 | 49.93 | 7567 |
| 1718141340 | 50.07 | -0.18 | -0.36 | 50.07 | 50.25 | 50.07 | 3666 |
| 1718054880 | 50.25 | 0.13 | 0.26 | 50.25 | 50.4 | 50.25 | 2516 |
| 1717795800 | 50.12 | -0.32 | -0.63 | 50.44 | 50.5 | 50.12 | 3547 |
| 1717709400 | 50.437 | -0.81 | -1.59 | 51.23 | 51.23 | 50.437 | 3758 |
| 1717622460 | 51.25 | 0.1 | 0.20 | 51.15 | 51.25 | 50.31 | 7276 |
| 1717536360 | 51.15 | -0.35 | -0.68 | 51.5 | 51.6 | 51.04 | 3003 |
| 1717450140 | 51.5 | 0.2 | 0.39 | 51.3 | 51.5 | 51.25 | 3505 |
| 1717190940 | 51.3 | -0.27 | -0.52 | 51.99 | 51.99 | 51.27 | 5444 |
| 1717104540 | 51.57 | 0.02 | 0.04 | 51.9999 | 51.9999 | 51.57 | 643 |
| 1717018020 | 51.55 | 0 | 0.00 | 51.25 | 51.745 | 51.25 | 6520 |
| 1716931740 | 51.55 | 0.39 | 0.77 | 51.16 | 51.55 | 51.16 | 7665 |
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
