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 | -2.72 | -5.37124802528 | 50.64 | 51.69 | 47 | 280 | 50.40571429 | PR |
| 4 | -6.08 | -11.2592592593 | 54 | 55.99 | 47 | 725 | 52.21682759 | PR |
| 12 | -1.01 | -2.06417330881 | 48.93 | 57.64 | 46 | 738 | 50.2829156 | PR |
| 26 | -7.27 | -13.1726762095 | 55.19 | 57.64 | 46 | 1041 | 49.7444395 | PR |
| 52 | -21.90169973 | -31.3680414752 | 69.82169973 | 72.6665568 | 46 | 765 | 51.53419764 | PR |
| 156 | -45.24225231 | -48.5628580119 | 93.16225231 | 103.61460257 | 46 | 566 | 69.12567533 | PR |
| 260 | 16.83561923 | 54.161024968 | 31.08438077 | 103.61460257 | 17.72355044 | 998 | 52.34883198 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 47.92 | 0 | 0.00 | 47.92 | 47.92 | 47.92 | 0 |
| 1734643800 | 47.92 | 0.92 | 1.96 | 47.92 | 47.92 | 47.92 | 100 |
| 1734557400 | 47 | -4 | -7.84 | 47.02 | 47.02 | 47 | 200 |
| 1734470940 | 51 | 0 | 0.00 | 51.39 | 51.39 | 51 | 200 |
| 1734384540 | 51 | -0.69 | -1.33 | 51.59 | 51.6 | 51 | 500 |
| 1734125340 | 51.69 | 1.34 | 2.66 | 50.64 | 51.69 | 50.35 | 400 |
| 1734039000 | 50.35 | -0.99 | -1.93 | 51.16 | 51.16 | 50.3 | 1200 |
| 1733952540 | 51.34 | -3.65 | -6.64 | 54.1 | 54.1 | 51.05 | 6600 |
| 1733866140 | 54.99 | 0.89 | 1.65 | 54.18 | 55.01 | 54.18 | 400 |
| 1733779740 | 54.1 | -0.91 | -1.65 | 55.89 | 55.9 | 54.1 | 900 |
| 1733520600 | 55.01 | 2.43 | 4.62 | 55.29 | 55.99 | 55.01 | 600 |
| 1733434200 | 52.58 | -2.39 | -4.35 | 55.48 | 55.52 | 52.58 | 400 |
| 1733347800 | 54.97 | 0.97 | 1.80 | 54.96 | 54.97 | 54.96 | 200 |
| 1733261340 | 54 | -0.19 | -0.35 | 54.2 | 54.2 | 54 | 400 |
| 1733174940 | 54.19 | 0.69 | 1.29 | 53.49 | 54.19 | 53.49 | 300 |
| 1732915740 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 100 |
| 1732829400 | 53.5 | 0.5 | 0.94 | 52.8 | 53.5 | 52.8 | 300 |
| 1732743000 | 53 | -0.9 | -1.67 | 53 | 53 | 53 | 200 |
| 1732656600 | 53.9 | -0.29 | -0.54 | 53.95 | 53.95 | 53.9 | 400 |
| 1732570140 | 54.19 | -0.71 | -1.29 | 54.89 | 54.89 | 54.19 | 300 |
| 1732310940 | 54.9 | 0.9 | 1.67 | 54 | 54.9 | 54 | 800 |
| 1732224600 | 54 | -3 | -5.26 | 54 | 54 | 54 | 200 |
| 1732051800 | 57 | 4.92 | 9.45 | 55.98 | 57.64 | 55.98 | 2200 |
| 1731965340 | 52.08 | 2.08 | 4.16 | 49.72 | 54.58 | 49.72 | 2000 |
| 1731619800 | 50 | 1.01 | 2.06 | 49.4 | 51.99 | 49.4 | 1200 |
| 1731533400 | 48.99 | 1.29 | 2.70 | 48.3 | 48.99 | 48.3 | 400 |
| 1731446940 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1731360540 | 47.7 | 0.23 | 0.48 | 47.7 | 47.7 | 47.7 | 100 |
| 1731101340 | 47.47 | 0 | 0.00 | 47.47 | 47.47 | 47.47 | 0 |
| 1731014940 | 47.47 | -0.93 | -1.92 | 48.4 | 48.4 | 47.47 | 400 |
| 1730928600 | 48.4 | 1.9 | 4.09 | 48.05 | 48.4 | 48.05 | 300 |
| 1730842200 | 46.5 | -1.9 | -3.93 | 46.5 | 46.5 | 46.5 | 200 |
| 1730755800 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1730496600 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1730410200 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 100 |
| 1730323800 | 48.4 | 0.42 | 0.88 | 47.98 | 48.4 | 47.98 | 1300 |
| 1730237400 | 47.98 | 0 | 0.00 | 47.98 | 47.98 | 47.98 | 0 |
| 1730151000 | 47.98 | 0.08 | 0.17 | 47.95 | 47.98 | 47.95 | 200 |
| 1729891800 | 47.9 | -0.1 | -0.21 | 46.2 | 47.98 | 46.2 | 1300 |
| 1729805400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 200 |
| 1729719000 | 48 | -0.15 | -0.31 | 47.04 | 48 | 47.01 | 600 |
| 1729632600 | 48.15 | 1.13 | 2.40 | 47.6 | 48.15 | 47.6 | 300 |
| 1729546140 | 47.02 | -0.98 | -2.04 | 47.21 | 47.21 | 47 | 1500 |
| 1729287000 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 800 |
| 1729200540 | 48.2 | 0.2 | 0.42 | 47.99 | 48.2 | 47.99 | 1700 |
| 1729114140 | 48 | 0 | 0.00 | 47.94 | 48 | 47.9 | 800 |
| 1729027740 | 48 | 0 | 0.00 | 48 | 48 | 48 | 400 |
| 1728941340 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 800 |
| 1728682200 | 48.2 | 0.01 | 0.02 | 48 | 48.21 | 47.99 | 2000 |
| 1728595740 | 48.19 | 0.19 | 0.40 | 48 | 48.19 | 48 | 600 |
| 1728509400 | 48 | 0.4 | 0.84 | 48 | 48 | 48 | 100 |
| 1728422940 | 47.6 | -0.3 | -0.63 | 47 | 47.6 | 47 | 300 |
| 1728336600 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 200 |
| 1728077400 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 200 |
| 1727991000 | 48.2 | 1.99 | 4.31 | 49.89 | 49.89 | 47.2 | 1400 |
| 1727904540 | 46.21 | 0.21 | 0.46 | 46.3 | 46.3 | 46.2 | 400 |
| 1727818200 | 46 | -2 | -4.17 | 47.02 | 47.39 | 46 | 1100 |
| 1727731800 | 48 | 0.99 | 2.11 | 47.02 | 48 | 47.01 | 800 |
| 1727472600 | 47.01 | -1.99 | -4.06 | 48.93 | 48.93 | 47.01 | 500 |
| 1727386200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1727299800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1727213400 | 49 | 0.79 | 1.64 | 48.5 | 49 | 48.5 | 5900 |
| 1727127000 | 48.21 | -0.34 | -0.70 | 48.3 | 48.34 | 47.64 | 400 |
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
