We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.18 | 2.48735244519 | 47.44 | 49.38 | 47.36 | 468210 | 48.59676004 | CS |
4 | -4.97 | -9.27411830565 | 53.59 | 54.025 | 46.95 | 536091 | 50.07839596 | CS |
12 | -2.81 | -5.46373711841 | 51.43 | 58.22 | 46.95 | 550158 | 52.48637572 | CS |
26 | 5.45 | 12.62450776 | 43.17 | 58.22 | 41.39 | 586678 | 50.27132914 | CS |
52 | -0.46 | -0.937245313773 | 49.08 | 69.85 | 41.39 | 596733 | 53.48484541 | CS |
156 | -195.22 | -80.0606955381 | 243.84 | 260.11 | 41.39 | 687605 | 80.60820483 | CS |
260 | -182.17 | -78.9332293427 | 230.79 | 324.74 | 41.39 | 772479 | 136.45145512 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714170900 | 48.62 | 0.52 | 1.08 | 48.63 | 49.13 | 48.4417 | 555740 |
1714084500 | 48.1 | -1.08 | -2.20 | 47.77 | 48.72 | 47.36 | 549868 |
1713998100 | 49.18 | 0.01 | 0.02 | 49.34 | 49.38 | 48.52 | 518274 |
1713911700 | 49.17 | 0.69 | 1.42 | 48.53 | 49.34 | 48.13 | 449600 |
1713825300 | 48.48 | 0.48 | 1.00 | 48.43 | 48.73 | 47.9 | 423222 |
1713566100 | 48 | 0.41 | 0.86 | 47.44 | 48.14 | 47.44 | 386922 |
1713479700 | 47.59 | 0.53 | 1.13 | 47.31 | 48.22 | 47.15 | 348521 |
1713393300 | 47.06 | -0.31 | -0.65 | 47.68 | 47.68 | 46.95 | 382430 |
1713306900 | 47.37 | -0.53 | -1.11 | 47.57 | 47.885 | 47.245 | 350463 |
1713220500 | 47.9 | -0.29 | -0.60 | 48.5 | 49.26 | 47.675 | 576177 |
1712961300 | 48.19 | -1.38 | -2.78 | 49.24 | 49.24 | 47.92 | 740458 |
1712874900 | 49.57 | -0.46 | -0.92 | 50.22 | 50.42 | 49.5 | 596302 |
1712788500 | 50.03 | -2.11 | -4.05 | 51.08 | 51.095 | 49.9 | 505769 |
1712702100 | 52.14 | 0.66 | 1.28 | 51.94 | 54.025 | 51.83 | 845708 |
1712615700 | 51.48 | -0.64 | -1.23 | 52.08 | 52.675 | 51.42 | 466550 |
1712356500 | 52.12 | 0.29 | 0.56 | 51.9 | 52.21 | 50.92 | 524822 |
1712270100 | 51.83 | -0.78 | -1.48 | 52.76 | 53.89 | 51.14 | 712323 |
1712183700 | 52.61 | -0.04 | -0.08 | 52.95 | 52.95 | 52.15 | 875218 |
1712097300 | 52.65 | -0.78 | -1.46 | 52.9 | 52.93 | 52.21 | 520841 |
1712010900 | 53.43 | 0.09 | 0.17 | 53.59 | 53.76 | 53.05 | 344138 |
1711665300 | 53.34 | 0.51 | 0.97 | 52.73 | 53.62 | 52.52 | 468394 |
1711578900 | 52.83 | 0.3 | 0.57 | 52.76 | 53.33 | 52.5 | 601727 |
1711492500 | 52.53 | 0.63 | 1.21 | 52.15 | 53.44 | 52.15 | 581837 |
1711406100 | 51.9 | -0.04 | -0.08 | 51.94 | 52.2 | 51.59 | 312952 |
1711146900 | 51.94 | -0.74 | -1.40 | 53 | 53.125 | 51.67 | 479266 |
1711060500 | 52.68 | -0.45 | -0.85 | 53.6 | 53.6 | 52.52 | 486682 |
1710974100 | 53.13 | 1.54 | 2.99 | 51.46 | 53.21 | 51.38 | 503640 |
1710887700 | 51.59 | -0.05 | -0.10 | 51.17 | 51.88 | 50.94 | 406109 |
1710801300 | 51.64 | 0.43 | 0.84 | 51.35 | 52.3196 | 51.3075 | 481284 |
1710542100 | 51.21 | 0.08 | 0.16 | 51.075 | 51.345 | 50.67 | 626235 |
1710455700 | 51.13 | -0.58 | -1.12 | 51.7 | 51.75 | 50.72 | 553007 |
1710369300 | 51.71 | -0.62 | -1.18 | 52 | 52.58 | 51.62 | 468136 |
1710282900 | 52.33 | 0.43 | 0.83 | 51.86 | 52.57 | 51.52 | 477101 |
1710196500 | 51.9 | 0.18 | 0.35 | 51.38 | 52.2 | 51.38 | 549195 |
1709940900 | 51.72 | -0.18 | -0.35 | 52 | 53.18 | 51.71 | 419575 |
1709854500 | 51.9 | 0.46 | 0.89 | 51.48 | 52.455 | 51.05 | 390227 |
1709768100 | 51.44 | -0.62 | -1.19 | 52.41 | 52.58 | 50.83 | 440456 |
1709681700 | 52.06 | -0.74 | -1.40 | 52.42 | 53.08 | 51.76 | 627034 |
1709595300 | 52.8 | -4.17 | -7.32 | 56.53 | 56.755 | 52.79 | 998539 |
1709336100 | 56.97 | 0.17 | 0.30 | 56.73 | 57.28 | 56.05 | 517333 |
1709249700 | 56.8 | 0.85 | 1.52 | 56.21 | 56.94 | 56.2 | 439779 |
1709163300 | 55.95 | -0.55 | -0.97 | 55.94 | 56.47 | 55.86 | 332902 |
1709076900 | 56.5 | 0.78 | 1.40 | 55.97 | 56.55 | 55.77 | 395896 |
1708990500 | 55.72 | -0.97 | -1.71 | 56.51 | 56.73 | 55.7 | 371685 |
1708731300 | 56.69 | -0.98 | -1.70 | 57.45 | 57.75 | 56.25 | 447605 |
1708644900 | 57.67 | 0.42 | 0.73 | 57.78 | 58.15 | 57.14 | 600906 |
1708558500 | 57.25 | 0.07 | 0.12 | 56.56 | 57.33 | 56.25 | 583797 |
1708472100 | 57.18 | 0.19 | 0.33 | 57.5 | 58.22 | 56.7001 | 1119690 |
1708126500 | 56.99 | 1.22 | 2.19 | 55.65 | 57.06 | 55.14 | 808716 |
1708040100 | 55.77 | 1.73 | 3.20 | 54.44 | 56.12 | 53.68 | 989679 |
1707953700 | 54.04 | 2.86 | 5.59 | 54 | 54.74 | 52.22 | 1319909 |
1707867300 | 51.18 | -1.8 | -3.40 | 51.645 | 51.93 | 50.9155 | 741859 |
1707780900 | 52.98 | 0.04 | 0.08 | 52.71 | 53.78 | 52.5 | 663099 |
1707521700 | 52.94 | 0.34 | 0.65 | 52.6 | 53.09 | 52.08 | 399719 |
1707435300 | 52.6 | 1.35 | 2.63 | 51.11 | 52.765 | 51.1 | 422798 |
1707348900 | 51.25 | -0.92 | -1.76 | 52 | 52.26 | 51.18 | 500586 |
1707262500 | 52.17 | 0.97 | 1.89 | 51.32 | 52.7 | 51.32 | 374356 |
1707176100 | 51.2 | -0.09 | -0.18 | 51.05 | 51.45 | 50.66 | 369626 |
1706916900 | 51.29 | -0.21 | -0.41 | 51.43 | 51.95 | 50.89 | 437438 |
1706830500 | 51.5 | 1.29 | 2.57 | 50.44 | 51.5 | 50.32 | 366490 |
1706744100 | 50.21 | -0.97 | -1.90 | 50.74 | 51.82 | 50.03 | 365872 |
1706657700 | 51.18 | -0.8 | -1.54 | 51.59 | 51.63 | 51.03 | 364086 |
1706571300 | 51.98 | 0.92 | 1.80 | 51.25 | 52.23 | 51.07 | 306465 |
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