We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.268096514745 | 44.76 | 45.55 | 44.2 | 15874 | 44.81128701 | FU |
| 4 | -4.35 | -8.87936313533 | 48.99 | 51.36 | 44.2 | 109139 | 49.1481978 | FU |
| 12 | -5.87 | -11.6214610968 | 50.51 | 52.45 | 44.2 | 90135 | 50.09591474 | FU |
| 26 | -6.06 | -11.9526627219 | 50.7 | 56 | 44.2 | 53084 | 50.84400335 | FU |
| 52 | -14.3 | -24.2619613166 | 58.94 | 58.94 | 44.2 | 72691 | 52.41267096 | FU |
| 156 | -14.84 | -24.9495628783 | 59.48 | 65.1 | 43.36 | 178986 | 54.95850962 | FU |
| 260 | -20.26 | -31.217257319 | 64.9 | 82.12 | 34.3 | 201211 | 58.85788727 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 44.92 | -0.37 | -0.82 | 45.07 | 45.34 | 44.63 | 5699 |
| 1735334940 | 45.29 | 0.64 | 1.43 | 45.02 | 45.29 | 44.77 | 9597 |
| 1735248540 | 44.65 | -0.1 | -0.22 | 44.76 | 45.04 | 44.65 | 32326 |
| 1734989340 | 44.75 | -1.2 | -2.61 | 45.71 | 45.79 | 44.75 | 24780 |
| 1734730200 | 45.95 | 0.2 | 0.44 | 44.83 | 46.49 | 44.83 | 46947 |
| 1734643800 | 45.75 | 0.27 | 0.59 | 45.38 | 45.85 | 45.15 | 42894 |
| 1734557400 | 45.48 | -2 | -4.21 | 47.5 | 47.5 | 44.92 | 12852 |
| 1734470940 | 47.48 | 0.23 | 0.49 | 47.27 | 47.88 | 46.96 | 29426 |
| 1734384540 | 47.25 | -0.57 | -1.19 | 48.47 | 48.47 | 47.25 | 71592 |
| 1734125340 | 47.82 | -0.67 | -1.38 | 48.35 | 48.45 | 47.82 | 33649 |
| 1734039000 | 48.49 | -1.45 | -2.90 | 49.9 | 49.9 | 48.11 | 93718 |
| 1733952540 | 49.94 | 1.4 | 2.88 | 48.99 | 51.36 | 48.75 | 1276414 |
| 1733866140 | 48.54 | 0.89 | 1.87 | 48.53 | 48.91 | 48.29 | 20135 |
| 1733779740 | 47.65 | -0.25 | -0.52 | 48.25 | 48.7 | 47.65 | 26630 |
| 1733520600 | 47.9 | -1.1 | -2.24 | 49.16 | 49.17 | 47.9 | 5174 |
| 1733434200 | 49 | 0.7 | 1.45 | 48.99 | 49.63 | 48.99 | 14393 |
| 1733347800 | 48.3 | -0.3 | -0.62 | 48.84 | 49.01 | 48.3 | 224787 |
| 1733261340 | 48.6 | 0.3 | 0.62 | 48.7 | 49.04 | 48.32 | 124635 |
| 1733174940 | 48.3 | -0.75 | -1.53 | 49.1 | 49.1 | 48.19 | 1148 |
| 1732915740 | 49.05 | 0.9 | 1.87 | 48.2 | 49.05 | 47.2 | 4018 |
| 1732829400 | 48.15 | -2.2 | -4.37 | 50.43 | 50.43 | 48.15 | 307589 |
| 1732743000 | 50.35 | -1.65 | -3.17 | 51.89 | 51.91 | 50.35 | 38995 |
| 1732656600 | 52 | 0.85 | 1.66 | 51.6 | 52.44 | 51.6 | 288517 |
| 1732570140 | 51.15 | 0.41 | 0.81 | 51.03 | 51.57 | 51.03 | 5294 |
| 1732310940 | 50.74 | 0.93 | 1.87 | 50.28 | 50.74 | 50.04 | 22266 |
| 1732224600 | 49.81 | -0.77 | -1.52 | 50.32 | 50.32 | 49.81 | 4989 |
| 1732051800 | 50.58 | 0.22 | 0.44 | 49.86 | 50.71 | 49.79 | 4802 |
| 1731965340 | 50.36 | 0.28 | 0.56 | 50.3 | 50.45 | 49.99 | 8441 |
| 1731619800 | 50.08 | -0.1 | -0.20 | 50.7 | 50.71 | 50.08 | 8661 |
| 1731533400 | 50.18 | -0.1 | -0.20 | 49.93 | 50.54 | 49.86 | 6955 |
| 1731446940 | 50.28 | -0.27 | -0.53 | 51.01 | 51.01 | 50.28 | 3755 |
| 1731360540 | 50.55 | 0.35 | 0.70 | 50.14 | 50.71 | 50.02 | 5871 |
| 1731101400 | 50.2 | -0.6 | -1.18 | 50.23 | 50.49 | 50.03 | 10847 |
| 1731014940 | 50.8 | -1.05 | -2.03 | 52.14 | 52.33 | 50.8 | 3171 |
| 1730928600 | 51.85 | 0.3 | 0.58 | 51.4 | 52.15 | 50.85 | 48857 |
| 1730842200 | 51.55 | 0.08 | 0.16 | 51.22 | 51.88 | 51.05 | 79750 |
| 1730755800 | 51.47 | 1.67 | 3.35 | 50.5 | 52.45 | 50.45 | 340552 |
| 1730496600 | 49.8 | -1.1 | -2.16 | 50.68 | 50.68 | 49.8 | 48468 |
| 1730410200 | 50.9 | -0.58 | -1.13 | 51.58 | 51.58 | 50.88 | 125586 |
| 1730323800 | 51.48 | 0.88 | 1.74 | 51.08 | 52.37 | 51.08 | 792592 |
| 1730237340 | 50.6 | -0.59 | -1.15 | 51.32 | 51.32 | 50.6 | 2353 |
| 1730151000 | 51.19 | 0.66 | 1.31 | 50.94 | 51.31 | 50.15 | 17964 |
| 1729891800 | 50.53 | -0.48 | -0.94 | 51.08 | 51.2 | 50.53 | 276091 |
| 1729805400 | 51.01 | 0.14 | 0.28 | 50.49 | 51.11 | 50.29 | 203173 |
| 1729719000 | 50.87 | 0.26 | 0.51 | 50.78 | 50.87 | 50.4 | 5556 |
| 1729632600 | 50.61 | -0.74 | -1.44 | 51.1 | 51.14 | 50.61 | 3098 |
| 1729546140 | 51.35 | 0.17 | 0.33 | 51.28 | 51.35 | 50.96 | 13607 |
| 1729287000 | 51.18 | -0.27 | -0.52 | 51.4 | 51.71 | 50.93 | 8724 |
| 1729200540 | 51.45 | 0 | 0.00 | 51.6 | 51.6 | 50.71 | 9102 |
| 1729114140 | 51.45 | 0.4 | 0.78 | 51.28 | 51.74 | 51 | 5425 |
| 1729027740 | 51.05 | -0.15 | -0.29 | 51.2 | 51.6 | 51.05 | 3720 |
| 1728941340 | 51.2 | 0.75 | 1.49 | 50.45 | 51.36 | 50.45 | 5232 |
| 1728682200 | 50.45 | 0.08 | 0.16 | 50.83 | 50.83 | 50.06 | 47896 |
| 1728595740 | 50.37 | -0.08 | -0.16 | 50.51 | 50.69 | 50.28 | 8580 |
| 1728509400 | 50.45 | -0.95 | -1.85 | 51.04 | 51.15 | 50.45 | 3474 |
| 1728422940 | 51.4 | -0.04 | -0.08 | 50.93 | 51.67 | 50.93 | 2261 |
| 1728336600 | 51.44 | -0.05 | -0.10 | 51.49 | 51.82 | 51.3 | 2058 |
| 1728077400 | 51.49 | 0.33 | 0.65 | 51.3 | 51.61 | 51.3 | 3726 |
| 1727991000 | 51.16 | -0.74 | -1.43 | 51.75 | 51.75 | 51.03 | 6966 |
| 1727904540 | 51.9 | 0.57 | 1.11 | 51.4 | 52.51 | 51.4 | 487 |
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
