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 | 0.68 | 1.38888888889 | 48.96 | 50.509 | 48.945 | 1425461 | 50.04721635 | CS |
| 4 | -0.97 | -1.91661726931 | 50.61 | 50.61 | 47.23 | 1518921 | 49.08703392 | CS |
| 12 | 0.33 | 0.669235449199 | 49.31 | 50.61 | 46.8 | 1780053 | 48.65490637 | CS |
| 26 | 0.06 | 0.121016538927 | 49.58 | 53.85 | 46.8 | 1891946 | 49.45450322 | CS |
| 52 | -5.72 | -10.3323699422 | 55.36 | 56.26 | 45.1536 | 1684788 | 50.3969018 | CS |
| 156 | -6.92 | -12.2347949081 | 56.56 | 65.37 | 45.1536 | 1474072 | 54.57832695 | CS |
| 260 | 2.61 | 5.54964916011 | 47.03 | 65.37 | 37.66 | 1425586 | 53.41922467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 49.59 | -0.64 | -1.27 | 50.25 | 50.3 | 49.47 | 1661162 |
| 1714084500 | 50.23 | -0.14 | -0.28 | 50.26 | 50.53 | 49.7 | 1312200 |
| 1713998100 | 50.37 | 0.4 | 0.80 | 49.34 | 50.509 | 49.19 | 1336242 |
| 1713911700 | 49.97 | 0.08 | 0.16 | 49.78 | 50.32 | 49.69 | 1644248 |
| 1713825300 | 49.89 | 0.07 | 0.14 | 49.58 | 50.155 | 49.24 | 1457393 |
| 1713566100 | 49.82 | 0.98 | 2.01 | 48.96 | 49.92 | 48.945 | 1382464 |
| 1713479700 | 48.84 | 0.42 | 0.87 | 48.59 | 48.945 | 48.25 | 1131873 |
| 1713393300 | 48.42 | 1.02 | 2.15 | 47.78 | 48.53 | 47.62 | 1673675 |
| 1713306900 | 47.4 | -0.6 | -1.25 | 47.96 | 48.1 | 47.23 | 1773826 |
| 1713220500 | 48 | 0 | 0.00 | 48.12 | 48.51 | 47.825 | 1913292 |
| 1712961300 | 48 | -0.48 | -0.99 | 48.53 | 48.695 | 47.76 | 1581100 |
| 1712874900 | 48.48 | -0.2 | -0.41 | 48.78 | 48.95 | 47.9 | 2020045 |
| 1712788500 | 48.68 | -1.31 | -2.62 | 49.07 | 49.175 | 48.21 | 2048711 |
| 1712702100 | 49.99 | 0.54 | 1.09 | 49.68 | 50 | 49.54 | 990364 |
| 1712615700 | 49.45 | 0.6 | 1.23 | 48.78 | 49.595 | 48.66 | 1329017 |
| 1712356500 | 48.85 | -0.28 | -0.57 | 48.97 | 48.97 | 48.41 | 1820777 |
| 1712270100 | 49.13 | -0.32 | -0.65 | 49.79 | 49.86 | 48.64 | 1839119 |
| 1712183700 | 49.45 | -0.52 | -1.04 | 49.9 | 50.04 | 49.405 | 1317828 |
| 1712097300 | 49.97 | 0.29 | 0.58 | 49.68 | 50.34 | 49.68 | 1258732 |
| 1712010900 | 49.68 | -0.72 | -1.43 | 50.61 | 50.61 | 49.605 | 1194238 |
| 1711665300 | 50.4 | 0.63 | 1.27 | 49.8 | 50.48 | 49.72 | 2540569 |
| 1711578900 | 49.77 | 1.51 | 3.13 | 48.38 | 49.79 | 48.365 | 2252542 |
| 1711492500 | 48.26 | -0.37 | -0.76 | 48.67 | 48.725 | 48.02 | 1579862 |
| 1711406100 | 48.63 | -0.04 | -0.08 | 48.72 | 48.94 | 48.39 | 975508 |
| 1711146900 | 48.67 | -0.23 | -0.47 | 49.17 | 49.199 | 48.62 | 1431508 |
| 1711060500 | 48.9 | 0.1 | 0.20 | 48.92 | 49.235 | 48.73 | 2294030 |
| 1710974100 | 48.8 | -0.15 | -0.31 | 48.83 | 49.2899 | 48.54 | 1666422 |
| 1710887700 | 48.95 | 0.34 | 0.70 | 48.54 | 49.14 | 48.53 | 1708819 |
| 1710801300 | 48.61 | 0.22 | 0.45 | 48.24 | 49.01 | 48.2 | 1802196 |
| 1710542100 | 48.39 | 0.32 | 0.67 | 47.98 | 48.645 | 47.98 | 4205765 |
| 1710455700 | 48.07 | -0.86 | -1.76 | 48.77 | 48.99 | 47.7613 | 1810370 |
| 1710369300 | 48.93 | 0.16 | 0.33 | 48.83 | 49.34 | 48.81 | 1568568 |
| 1710282900 | 48.77 | -0.82 | -1.65 | 49.41 | 49.5025 | 48.45 | 1895014 |
| 1710196500 | 49.59 | 0.25 | 0.51 | 49.46 | 49.97 | 49.36 | 1774712 |
| 1709940900 | 49.34 | 0.28 | 0.57 | 49.3 | 49.6 | 48.79 | 1831169 |
| 1709854500 | 49.06 | 0.08 | 0.16 | 49.43 | 49.55 | 49.045 | 2119835 |
| 1709768100 | 48.98 | 0.47 | 0.97 | 48.94 | 49.28 | 48.75 | 2048442 |
| 1709681700 | 48.51 | -0.03 | -0.06 | 48.83 | 49.4493 | 48.265 | 2103600 |
| 1709595300 | 48.54 | 0.81 | 1.70 | 47.5 | 48.585 | 47.44 | 1656214 |
| 1709336100 | 47.73 | -0.02 | -0.04 | 47.52 | 47.73 | 46.8 | 1809220 |
| 1709249700 | 47.75 | 0.19 | 0.40 | 47.82 | 48.12 | 47.48 | 2482185 |
| 1709163300 | 47.56 | -0.26 | -0.54 | 47.62 | 47.79 | 47.36 | 1469416 |
| 1709076900 | 47.82 | 0.39 | 0.82 | 47.56 | 47.845 | 47.33 | 1513488 |
| 1708990500 | 47.43 | -1.27 | -2.61 | 48.43 | 48.43 | 47.175 | 1774579 |
| 1708731300 | 48.7 | 0.07 | 0.14 | 48.48 | 48.985 | 48.4 | 2040162 |
| 1708644900 | 48.63 | -0.46 | -0.94 | 48.8 | 48.8 | 48.25 | 1540751 |
| 1708558500 | 49.09 | 0.84 | 1.74 | 48.66 | 49.11 | 48.36 | 1848070 |
| 1708472100 | 48.25 | -0.1 | -0.21 | 48.25 | 48.74 | 48.08 | 2443244 |
| 1708126500 | 48.35 | -0.05 | -0.10 | 48.19 | 48.635 | 47.8 | 2618024 |
| 1708040100 | 48.4 | 0.77 | 1.62 | 47.8 | 48.41 | 47.78 | 2297651 |
| 1707953700 | 47.63 | 0.06 | 0.13 | 47.39 | 47.755 | 47.22 | 1915049 |
| 1707867300 | 47.57 | -0.89 | -1.84 | 48.46 | 48.61 | 47.13 | 2988686 |
| 1707780900 | 48.46 | 0.53 | 1.11 | 48.04 | 48.575 | 47.8 | 1416189 |
| 1707521700 | 47.93 | 0.45 | 0.95 | 47.39 | 47.995 | 47.33 | 1492101 |
| 1707435300 | 47.48 | -0.3 | -0.63 | 47.53 | 47.5983 | 46.98 | 1473143 |
| 1707348900 | 47.78 | 0.02 | 0.04 | 48 | 48 | 47.45 | 1151983 |
| 1707262500 | 47.76 | 0.15 | 0.32 | 47.58 | 48.015 | 47.38 | 1491142 |
| 1707176100 | 47.61 | -1.19 | -2.44 | 48.28 | 48.38 | 47.59 | 1585853 |
| 1706916900 | 48.8 | -1.04 | -2.09 | 49.31 | 49.31 | 48.335 | 1872663 |
| 1706830500 | 49.84 | 1.18 | 2.42 | 48.46 | 49.87 | 48.1 | 2546886 |
| 1706744100 | 48.66 | -0.22 | -0.45 | 49.26 | 49.33 | 48.195 | 10189616 |
| 1706657700 | 48.88 | -0.31 | -0.63 | 48.62 | 49.13 | 48.11 | 1954079 |
| 1706571300 | 49.19 | 0.34 | 0.70 | 48.89 | 49.325 | 48.635 | 1868716 |
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
