We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4109 | 2.92596433015 | 48.22 | 50.42 | 47.3005 | 10036 | 49.08351787 | SP |
| 4 | -2.9991 | -5.69846095383 | 52.63 | 52.96 | 45.01 | 10814 | 49.79641123 | SP |
| 12 | -1.5591 | -3.04571205314 | 51.19 | 53.43 | 45.01 | 11456 | 51.29089622 | SP |
| 26 | -5.1691 | -9.43266423358 | 54.8 | 55.47 | 45.01 | 7820 | 51.49822429 | SP |
| 52 | 1.7109 | 3.57032554257 | 47.92 | 56.53 | 45.01 | 5027 | 51.6854503 | SP |
| 156 | 0.9159 | 1.88011905984 | 48.715 | 56.53 | 37.28 | 5828 | 45.73002532 | SP |
| 260 | -0.8891 | -1.75989707047 | 50.52 | 56.53 | 37.28 | 5786 | 45.76978106 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 49.6309 | 0.3 | 0.61 | 49.86 | 49.91 | 49.6309 | 10646 |
| 1744842600 | 49.33 | -0.49 | -0.98 | 49.84 | 49.84 | 49.09 | 25401 |
| 1744756200 | 49.8199 | 0.15 | 0.30 | 47.5 | 50.05 | 47.5 | 2336 |
| 1744669800 | 49.6691 | 0.68 | 1.39 | 49.68 | 49.86 | 49.4583 | 6211 |
| 1744410600 | 48.99 | 1.45 | 3.06 | 50.42 | 50.42 | 48.2997 | 9671 |
| 1744324200 | 47.5361 | -0.99 | -2.05 | 48.22 | 48.22 | 47.3005 | 6947 |
| 1744237800 | 48.53 | 2.97 | 6.52 | 45.71 | 48.71 | 45.01 | 12773 |
| 1744151400 | 45.56 | -0.77 | -1.66 | 49.33 | 49.33 | 45.34 | 24864 |
| 1744065000 | 46.3299 | -1.64 | -3.42 | 46.64 | 46.73 | 45.85 | 10460 |
| 1743805800 | 47.97 | -2.96 | -5.81 | 49.02 | 49.02 | 47.5 | 26246 |
| 1743719400 | 50.93 | -0.95 | -1.83 | 50.77 | 51.09 | 50.77 | 2224 |
| 1743633000 | 51.88 | 0.17 | 0.33 | 51.72 | 51.8999 | 51.7 | 4414 |
| 1743546600 | 51.71 | 0.33 | 0.64 | 51.42 | 51.71 | 51.3 | 4007 |
| 1743460200 | 51.38 | -0.24 | -0.46 | 50.91 | 51.3882 | 50.85 | 7263 |
| 1743201000 | 51.62 | -1.02 | -1.94 | 52.07 | 52.07 | 51.62 | 1269 |
| 1743114600 | 52.64 | 0.31 | 0.58 | 52.4 | 52.77 | 52.4 | 16367 |
| 1743028200 | 52.3341 | -0.44 | -0.83 | 52.69 | 52.69 | 52.27 | 1436 |
| 1742941800 | 52.77 | -0.18 | -0.34 | 52.82 | 52.83 | 52.6801 | 9889 |
| 1742855400 | 52.95 | 0.41 | 0.78 | 52.68 | 52.96 | 52.68 | 4065 |
| 1742596200 | 52.54 | -0.27 | -0.51 | 52.55 | 52.62 | 52.39 | 18546 |
| 1742509800 | 52.81 | -0.57 | -1.07 | 52.63 | 52.89 | 52.63 | 21950 |
| 1742423400 | 53.38 | 0.25 | 0.47 | 53.16 | 53.43 | 53.16 | 13809 |
| 1742337000 | 53.13 | -0.17 | -0.32 | 53.27 | 53.27 | 53.11 | 6881 |
| 1742250600 | 53.2999 | 0.83 | 1.59 | 53.18 | 53.335 | 53.16 | 1769 |
| 1741991400 | 52.468 | 0.96 | 1.86 | 52.22 | 52.468 | 52.22 | 3208 |
| 1741905000 | 51.51 | -0.25 | -0.49 | 51.07 | 51.57 | 51.07 | 32067 |
| 1741818600 | 51.763 | 0.28 | 0.55 | 51.82 | 51.82 | 51.5 | 1627 |
| 1741732200 | 51.48 | 0.35 | 0.68 | 51.48 | 51.59 | 51.16 | 3304 |
| 1741645800 | 51.13 | -1.26 | -2.41 | 51.5 | 51.5101 | 50.91 | 3390 |
| 1741390200 | 52.39 | 0.24 | 0.46 | 52.12 | 52.39 | 52.0262 | 2400 |
| 1741303800 | 52.15 | -0.27 | -0.51 | 52.3 | 52.47 | 52.065 | 4449 |
| 1741217400 | 52.4159 | 1.6 | 3.15 | 51.66 | 52.4681 | 51.66 | 1296 |
| 1741131000 | 50.8142 | 0.44 | 0.88 | 50.62 | 51.21 | 50.24 | 1514 |
| 1741044600 | 50.37 | -0.55 | -1.08 | 51.09 | 51.18 | 50.37 | 4940 |
| 1740785400 | 50.92 | -0.7 | -1.35 | 50.64 | 50.92 | 50.64 | 6276 |
| 1740699000 | 51.6155 | -1.1 | -2.10 | 52.39 | 52.39 | 51.6155 | 59016 |
| 1740612600 | 52.72 | 0.47 | 0.90 | 52.63 | 53.02 | 52.63 | 5129 |
| 1740526200 | 52.25 | -0.03 | -0.06 | 52.3 | 52.33 | 52.1 | 68569 |
| 1740439800 | 52.28 | -0.59 | -1.11 | 52.6 | 52.72 | 52.27 | 7528 |
| 1740180600 | 52.8657 | -0.24 | -0.46 | 53.27 | 53.4 | 52.8657 | 58163 |
| 1740094200 | 53.11 | 0.46 | 0.88 | 52.96 | 53.21 | 52.85 | 5967 |
| 1740007800 | 52.645 | -0.11 | -0.20 | 52.67 | 52.7 | 52.645 | 57648 |
| 1739921400 | 52.75 | 0.42 | 0.81 | 52.68 | 52.75 | 52.5 | 5635 |
| 1739575800 | 52.328 | 0.21 | 0.41 | 52.32 | 52.43 | 52.1701 | 12781 |
| 1739489400 | 52.1149 | 0.3 | 0.58 | 51.5 | 52.1149 | 51.5 | 1246 |
| 1739403000 | 51.8159 | 0.32 | 0.62 | 51.66 | 51.89 | 51.66 | 2454 |
| 1739316600 | 51.4971 | -0.22 | -0.43 | 51.22 | 51.4971 | 51.22 | 689 |
| 1739230200 | 51.7202 | 0.48 | 0.93 | 51.58 | 51.7202 | 51.58 | 699 |
| 1738971000 | 51.2422 | -0.18 | -0.35 | 51.86 | 51.86 | 51.2422 | 1962 |
| 1738884600 | 51.4226 | 0.36 | 0.70 | 51.26 | 51.429 | 51.24 | 4452 |
| 1738798200 | 51.0674 | 0.01 | 0.03 | 50.97 | 51.18 | 50.97 | 2471 |
| 1738711800 | 51.0531 | 0.7 | 1.40 | 50.84 | 51.13 | 50.8 | 6171 |
| 1738625400 | 50.35 | -0.46 | -0.91 | 49.93 | 50.6 | 49.93 | 16607 |
| 1738366200 | 50.81 | -0.47 | -0.91 | 51.29 | 51.41 | 50.7267 | 13319 |
| 1738279800 | 51.2777 | 0.73 | 1.45 | 50.81 | 51.48 | 50.81 | 7801 |
| 1738193400 | 50.5433 | 0.13 | 0.25 | 50.74 | 50.74 | 50.51 | 4348 |
| 1738107000 | 50.4164 | 0.38 | 0.76 | 50.09 | 50.44 | 49.92 | 4759 |
| 1738020600 | 50.0363 | -1.08 | -2.12 | 50.18 | 50.2 | 49.93 | 4690 |
| 1737761400 | 51.12 | 0.25 | 0.49 | 51.19 | 51.275 | 51.07 | 9389 |
| 1737675000 | 50.8732 | 0 | 0.00 | 50.8732 | 50.8732 | 50.8732 | 0 |
| 1737588600 | 50.8732 | 0.05 | 0.10 | 50.89 | 50.99 | 50.8732 | 2131 |
| 1737502200 | 50.8238 | 0.59 | 1.17 | 50.69 | 50.91 | 50.6 | 3110 |
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
