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 | -0.02 | -0.0418848167539 | 47.75 | 47.77 | 47.655 | 96443 | 47.7160826 | SP |
| 4 | -0.34 | -0.707301851467 | 48.07 | 48.1199 | 47.64 | 91159 | 47.83512804 | SP |
| 12 | -0.61 | -1.26189491105 | 48.34 | 48.51 | 47.64 | 88895 | 48.11963519 | SP |
| 26 | 1.52 | 3.28933131357 | 46.21 | 48.59 | 46.1 | 123815 | 47.73360942 | SP |
| 52 | -0.15 | -0.31328320802 | 47.88 | 48.59 | 46.1 | 125139 | 47.46979849 | SP |
| 156 | -2.49 | -4.95818399044 | 50.22 | 50.45 | 46.1 | 119901 | 47.70804358 | SP |
| 260 | -2.49 | -4.95818399044 | 50.22 | 50.45 | 46.1 | 119901 | 47.70804358 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 47.73 | 0.05 | 0.10 | 47.75 | 47.75 | 47.6949 | 89263 |
| 1713911400 | 47.68 | -0.05 | -0.10 | 47.68 | 47.77 | 47.6691 | 129060 |
| 1713825000 | 47.73 | -0.01 | -0.02 | 47.71 | 47.74 | 47.71 | 77266 |
| 1713565800 | 47.74 | 0.03 | 0.06 | 47.72 | 47.755 | 47.72 | 113470 |
| 1713479400 | 47.71 | -0.02 | -0.04 | 47.73 | 47.73 | 47.68 | 69644 |
| 1713393000 | 47.73 | 0.02 | 0.04 | 47.75 | 47.75 | 47.655 | 92775 |
| 1713306600 | 47.71 | -0.1 | -0.20 | 47.64 | 47.71 | 47.64 | 143096 |
| 1713220200 | 47.805 | -0.06 | -0.11 | 47.83 | 47.83 | 47.77 | 61140 |
| 1712961000 | 47.86 | 0.1 | 0.21 | 47.78 | 47.87 | 47.78 | 88636 |
| 1712874600 | 47.76 | 0.01 | 0.02 | 47.73 | 47.8 | 47.7 | 109399 |
| 1712788200 | 47.75 | -0.17 | -0.35 | 47.73 | 47.78 | 47.7101 | 105600 |
| 1712701800 | 47.92 | 0.06 | 0.13 | 47.88 | 47.93 | 47.88 | 57371 |
| 1712615400 | 47.86 | 0.01 | 0.01 | 47.8 | 47.875 | 47.8 | 97267 |
| 1712356200 | 47.855 | -0.07 | -0.14 | 47.8 | 47.88 | 47.8 | 58638 |
| 1712269800 | 47.92 | 0.03 | 0.06 | 47.91 | 47.9273 | 47.875 | 79354 |
| 1712183400 | 47.89 | -0.08 | -0.17 | 47.85 | 47.9 | 47.83 | 77865 |
| 1712097000 | 47.97 | -0.03 | -0.06 | 47.98 | 47.98 | 47.92 | 67494 |
| 1712010600 | 48 | -0.09 | -0.19 | 48.02 | 48.04 | 47.95 | 149096 |
| 1711665000 | 48.09 | 0.01 | 0.02 | 48 | 48.1 | 48 | 81788 |
| 1711578600 | 48.08 | -0.01 | -0.02 | 48.07 | 48.1199 | 48.07 | 73870 |
| 1711492200 | 48.09 | 0.01 | 0.02 | 48.08 | 48.16 | 48.08 | 77252 |
| 1711405800 | 48.08 | -0.05 | -0.10 | 48.22 | 48.22 | 48.08 | 42720 |
| 1711146600 | 48.13 | 0.01 | 0.02 | 48.22 | 48.22 | 48.13 | 74195 |
| 1711060200 | 48.12 | -0.02 | -0.04 | 48.13 | 48.18 | 48.12 | 65026 |
| 1710973800 | 48.14 | -0.04 | -0.08 | 48.23 | 48.23 | 48.13 | 67210 |
| 1710887400 | 48.18 | -0.06 | -0.12 | 48.22 | 48.22 | 48.16 | 56260 |
| 1710801000 | 48.24 | 0.02 | 0.04 | 48.51 | 48.51 | 48.2343 | 38266 |
| 1710541800 | 48.22 | -0.03 | -0.06 | 48.31 | 48.31 | 48.22 | 42519 |
| 1710455400 | 48.25 | -0.07 | -0.14 | 48.38 | 48.38 | 48.25 | 124926 |
| 1710369000 | 48.32 | 0.01 | 0.02 | 48.42 | 48.42 | 48.31 | 100335 |
| 1710282600 | 48.31 | -0.01 | -0.02 | 48.32 | 48.3473 | 48.31 | 71589 |
| 1710196200 | 48.32 | -0.01 | -0.02 | 48.4 | 48.4 | 48.32 | 83599 |
| 1709940600 | 48.33 | -0.01 | -0.02 | 48.33 | 48.37 | 48.33 | 52232 |
| 1709854200 | 48.34 | 0.05 | 0.10 | 48.35 | 48.36 | 48.32 | 85875 |
| 1709767800 | 48.29 | -0.01 | -0.02 | 48.26 | 48.355 | 48.26 | 59380 |
| 1709681400 | 48.3 | 0.06 | 0.12 | 48.35 | 48.35 | 48.26 | 70338 |
| 1709595000 | 48.24 | -0.03 | -0.06 | 48.27 | 48.27 | 48.22 | 111553 |
| 1709335800 | 48.27 | 0.02 | 0.04 | 48.28 | 48.3098 | 48.22 | 141579 |
| 1709249400 | 48.25 | -0.01 | -0.02 | 48.22 | 48.29 | 48.22 | 101318 |
| 1709163000 | 48.26 | 0.02 | 0.04 | 48.28 | 48.28 | 48.24 | 219824 |
| 1709076600 | 48.24 | 0.01 | 0.02 | 48.18 | 48.2999 | 48.18 | 72908 |
| 1708990200 | 48.23 | 0 | 0.00 | 48.29 | 48.29 | 48.19 | 68872 |
| 1708731000 | 48.23 | 0.03 | 0.06 | 48.15 | 48.27 | 48.15 | 98596 |
| 1708644600 | 48.2 | -0.01 | -0.02 | 48.2 | 48.23 | 48.18 | 67877 |
| 1708558200 | 48.21 | -0.09 | -0.19 | 48.27 | 48.27 | 48.17 | 80541 |
| 1708471800 | 48.3 | -0.02 | -0.04 | 48.34 | 48.36 | 48.2901 | 111262 |
| 1708126200 | 48.32 | -0.03 | -0.05 | 48.31 | 48.32 | 48.25 | 151449 |
| 1708039800 | 48.345 | 0.09 | 0.18 | 48.35 | 48.35 | 48.255 | 91928 |
| 1707953400 | 48.26 | 0.08 | 0.17 | 48.29 | 48.29 | 48.2107 | 40312 |
| 1707867000 | 48.18 | -0.17 | -0.35 | 48.28 | 48.28 | 48.17 | 82622 |
| 1707780600 | 48.35 | 0.06 | 0.12 | 48.37 | 48.37 | 48.32 | 140660 |
| 1707521400 | 48.29 | 0.02 | 0.05 | 48.21 | 48.31 | 48.21 | 53522 |
| 1707435000 | 48.265 | -0.01 | -0.01 | 48.23 | 48.2745 | 48.23 | 58465 |
| 1707348600 | 48.27 | 0.02 | 0.04 | 48.32 | 48.32 | 48.26 | 88446 |
| 1707262200 | 48.25 | 0.02 | 0.04 | 48.25 | 48.31 | 48.2 | 179267 |
| 1707175800 | 48.23 | -0.11 | -0.23 | 48.37 | 48.37 | 48.23 | 136555 |
| 1706916600 | 48.34 | -0.12 | -0.25 | 48.43 | 48.43 | 48.32 | 84566 |
| 1706830200 | 48.46 | 0.04 | 0.08 | 48.45 | 48.51 | 48.41 | 69287 |
| 1706743800 | 48.42 | 0.18 | 0.36 | 48.34 | 48.42 | 48.31 | 61062 |
| 1706657400 | 48.245 | 0.02 | 0.03 | 48.22 | 48.2537 | 48.2 | 53169 |
| 1706571000 | 48.23 | 0.06 | 0.12 | 48.17 | 48.249 | 48.16 | 148627 |
| 1706311800 | 48.17 | 0.06 | 0.12 | 48.12 | 48.17 | 48.12 | 72513 |
| 1706225400 | 48.11 | -0.01 | -0.02 | 48.11 | 48.17 | 48.11 | 206988 |
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
