We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4914 | 3.07695481741 | 48.47 | 49.9464 | 48.29 | 2282 | 49.38961913 | SP |
| 4 | -0.2986 | -0.594110624751 | 50.26 | 50.89 | 48.14 | 7479 | 49.81116306 | SP |
| 12 | 1.4514 | 2.99196042053 | 48.51 | 50.89 | 47.1781 | 6420 | 49.4055194 | SP |
| 26 | 5.9114 | 13.4197502838 | 44.05 | 50.89 | 43.0809 | 9855 | 47.39314762 | SP |
| 52 | 2.4014 | 5.04920100925 | 47.56 | 50.89 | 43.0809 | 9373 | 46.90858532 | SP |
| 156 | 1.9314 | 4.02123672705 | 48.03 | 52.09 | 40.57 | 11886 | 47.12656163 | SP |
| 260 | 3.2814 | 7.02956298201 | 46.68 | 52.09 | 29.211 | 10733 | 45.29562878 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 49.9614 | 0.05 | 0.10 | 49.75 | 49.9614 | 49.74 | 11383 |
| 1713911400 | 49.9122 | 0.39 | 0.78 | 49.68 | 49.9464 | 49.68 | 5456 |
| 1713825000 | 49.527 | 0.48 | 0.98 | 49.23 | 49.6 | 49.1 | 1684 |
| 1713565800 | 49.0445 | 0.5 | 1.02 | 48.61 | 49.0445 | 48.61 | 1467 |
| 1713479400 | 48.5471 | 0.11 | 0.24 | 48.59 | 48.69 | 48.5471 | 913 |
| 1713393000 | 48.4325 | 0.22 | 0.46 | 48.47 | 48.53 | 48.29 | 1888 |
| 1713306600 | 48.2087 | -0.49 | -1.00 | 48.55 | 48.55 | 48.14 | 25758 |
| 1713220200 | 48.6965 | -0.21 | -0.44 | 49.3 | 49.3 | 48.6 | 6525 |
| 1712961000 | 48.91 | -0.72 | -1.46 | 49.3 | 49.38 | 48.86 | 1687 |
| 1712874600 | 49.6341 | -0.13 | -0.25 | 49.84 | 49.84 | 49.48 | 4198 |
| 1712788200 | 49.76 | -0.8 | -1.58 | 50.11 | 50.11 | 49.58 | 13031 |
| 1712701800 | 50.5567 | 0.15 | 0.31 | 50.64 | 50.64 | 50.32 | 56539 |
| 1712615400 | 50.4021 | 0.23 | 0.46 | 50.32 | 50.48 | 50.32 | 6584 |
| 1712356200 | 50.1706 | 0.14 | 0.27 | 50.09 | 50.1706 | 49.92 | 2353 |
| 1712269800 | 50.0343 | -0.4 | -0.79 | 50.89 | 50.89 | 50.0343 | 2640 |
| 1712183400 | 50.4333 | -0 | -0.01 | 50.46 | 50.52 | 50.43 | 1414 |
| 1712097000 | 50.4368 | -0.09 | -0.18 | 50.53 | 50.53 | 50.37 | 2294 |
| 1712010600 | 50.5256 | -0.33 | -0.66 | 50.78 | 50.78 | 50.44 | 1812 |
| 1711665000 | 50.8603 | 0.25 | 0.49 | 50.71 | 50.8722 | 50.7069 | 2029 |
| 1711578600 | 50.6131 | 0.67 | 1.35 | 50.26 | 50.6131 | 50.26 | 3832 |
| 1711492200 | 49.94 | -0.12 | -0.24 | 50.23 | 50.23 | 49.94 | 51263 |
| 1711405800 | 50.061 | 0.05 | 0.10 | 50.02 | 50.145 | 50.02 | 1656 |
| 1711146600 | 50.0101 | -0.61 | -1.20 | 50.28 | 50.28 | 49.98 | 6630 |
| 1711060200 | 50.62 | 0.18 | 0.35 | 50.6 | 50.75 | 50.595 | 5947 |
| 1710973800 | 50.4442 | 0.37 | 0.73 | 49.94 | 50.4442 | 49.94 | 578 |
| 1710887400 | 50.0792 | 0.22 | 0.43 | 50.1 | 50.1 | 49.99 | 3574 |
| 1710801000 | 49.8631 | 0.03 | 0.06 | 49.94 | 49.94 | 49.8401 | 1927 |
| 1710541800 | 49.8346 | -0 | -0.00 | 49.71 | 49.99 | 49.71 | 7189 |
| 1710455400 | 49.8357 | -0.41 | -0.83 | 50.23 | 50.23 | 49.8 | 4413 |
| 1710369000 | 50.2506 | 0.07 | 0.14 | 50.26 | 50.3912 | 50.195 | 2779 |
| 1710282600 | 50.1818 | 0.21 | 0.43 | 50.06 | 50.1992 | 50.025 | 4360 |
| 1710196200 | 49.9685 | 0.11 | 0.23 | 49.79 | 50.01 | 49.7209 | 5715 |
| 1709940600 | 49.8558 | 0.06 | 0.12 | 49.87 | 49.96 | 49.83 | 3310 |
| 1709854200 | 49.7968 | 0.24 | 0.49 | 49.75 | 49.8593 | 49.74 | 6429 |
| 1709767800 | 49.5542 | 0.42 | 0.85 | 49.54 | 49.7 | 49.47 | 6925 |
| 1709681400 | 49.136 | 0.09 | 0.19 | 48.99 | 49.33 | 48.99 | 4196 |
| 1709595000 | 49.0412 | 0.07 | 0.13 | 48.9 | 49.115 | 48.9 | 4422 |
| 1709335800 | 48.976 | 0.14 | 0.28 | 48.86 | 48.976 | 48.7 | 1916 |
| 1709249400 | 48.838 | 0.17 | 0.34 | 48.97 | 48.97 | 48.71 | 3508 |
| 1709163000 | 48.671 | -0.15 | -0.30 | 48.61 | 48.75 | 48.61 | 2697 |
| 1709076600 | 48.817 | 0.12 | 0.25 | 48.76 | 48.8286 | 48.7254 | 1964 |
| 1708990200 | 48.6962 | -0.36 | -0.74 | 49 | 49 | 48.6946 | 3216 |
| 1708731000 | 49.06 | 0.14 | 0.29 | 49 | 49.1339 | 48.93 | 11851 |
| 1708644600 | 48.9171 | 0.22 | 0.45 | 48.96 | 48.96 | 48.725 | 5485 |
| 1708558200 | 48.699 | 0.22 | 0.45 | 48.6 | 48.699 | 48.52 | 1193 |
| 1708471800 | 48.4819 | 0.08 | 0.16 | 48.52 | 48.64 | 48.44 | 4991 |
| 1708126200 | 48.4048 | 0.03 | 0.07 | 48.39 | 48.58 | 48.37 | 6148 |
| 1708039800 | 48.3722 | 0.68 | 1.44 | 47.92 | 48.3722 | 47.92 | 5535 |
| 1707953400 | 47.6877 | 0.31 | 0.65 | 47.72 | 47.76 | 47.55 | 3417 |
| 1707867000 | 47.3792 | -0.78 | -1.63 | 47.94 | 47.94 | 47.1781 | 2224 |
| 1707780600 | 48.1635 | 0.3 | 0.63 | 47.86 | 48.2547 | 47.86 | 5016 |
| 1707521400 | 47.8607 | -0.04 | -0.08 | 47.84 | 47.8607 | 47.7772 | 2866 |
| 1707435000 | 47.899 | -0.06 | -0.13 | 47.92 | 47.92 | 47.79 | 3112 |
| 1707348600 | 47.9619 | -0.13 | -0.27 | 48.16 | 48.16 | 47.9331 | 9139 |
| 1707262200 | 48.0901 | 0.36 | 0.76 | 47.84 | 48.1207 | 47.84 | 2627 |
| 1707175800 | 47.7263 | -0.45 | -0.93 | 47.86 | 47.86 | 47.5942 | 6874 |
| 1706916600 | 48.174 | -0.22 | -0.46 | 48.19 | 48.3 | 47.96 | 6600 |
| 1706830200 | 48.3955 | 0.36 | 0.76 | 48.11 | 48.3955 | 47.8801 | 6519 |
| 1706743800 | 48.0323 | -0.39 | -0.81 | 48.51 | 48.5812 | 48.0216 | 12030 |
| 1706657400 | 48.426 | 0.02 | 0.05 | 48.27 | 48.49 | 48.26 | 24892 |
| 1706571000 | 48.4021 | 0.11 | 0.22 | 48.33 | 48.4392 | 48.16 | 26094 |
| 1706311800 | 48.2936 | 0.08 | 0.17 | 48.44 | 48.445 | 48.23 | 4100 |
| 1706225400 | 48.2111 | 0.4 | 0.83 | 48.13 | 48.25 | 48 | 11490 |
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
