We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0953 | -0.195889003083 | 48.65 | 48.65 | 48.49 | 401 | 48.5547 | SP |
| 4 | 0.2247 | 0.464928615767 | 48.33 | 48.65 | 47.59 | 127 | 48.14210991 | SP |
| 12 | 1.0554 | 2.22192748104 | 47.4993 | 48.65 | 46.3869 | 169 | 47.28512224 | SP |
| 26 | 4.3586 | 9.86195614545 | 44.1961 | 48.65 | 43.75 | 182 | 46.54612061 | SP |
| 52 | 4.0647 | 9.13621038436 | 44.49 | 48.65 | 42.64 | 176 | 45.54338983 | SP |
| 156 | 6.0147 | 14.1389280677 | 42.54 | 48.65 | 41.45 | 214 | 44.25517761 | SP |
| 260 | 6.0147 | 14.1389280677 | 42.54 | 48.65 | 41.45 | 214 | 44.25517761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718317800 | 48.5547 | -0.08 | -0.16 | 48.65 | 48.65 | 48.49 | 401 |
| 1718231400 | 48.6301 | 0.26 | 0.53 | 48.6301 | 48.6301 | 48.6301 | 0 |
| 1718145000 | 48.3715 | 0.09 | 0.19 | 48.3715 | 48.3715 | 48.3715 | 0 |
| 1718058600 | 48.2778 | -0.01 | -0.02 | 48.2778 | 48.2778 | 48.2778 | 0 |
| 1717799400 | 48.2889 | -0.05 | -0.10 | 48.2889 | 48.2889 | 48.2889 | 0 |
| 1717713000 | 48.3351 | -0.02 | -0.04 | 48.3351 | 48.3351 | 48.3351 | 0 |
| 1717626600 | 48.3535 | 0.27 | 0.56 | 48.05 | 48.3535 | 48.05 | 20 |
| 1717540200 | 48.0851 | 0.09 | 0.18 | 47.96 | 48.0851 | 47.77 | 400 |
| 1717453800 | 47.9983 | -0.01 | -0.03 | 47.9983 | 47.9983 | 47.9983 | 0 |
| 1717194600 | 48.0132 | 0.32 | 0.68 | 48.0132 | 48.0132 | 48.0132 | 9 |
| 1717108200 | 47.6899 | -0.21 | -0.45 | 47.9 | 47.9 | 47.59 | 315 |
| 1717021800 | 47.9046 | -0.21 | -0.43 | 47.9046 | 47.9046 | 47.9046 | 5 |
| 1716935400 | 48.1105 | -0.13 | -0.26 | 48.38 | 48.38 | 48.1105 | 102 |
| 1716589800 | 48.2365 | 0.19 | 0.39 | 48.2365 | 48.2365 | 48.2365 | 1 |
| 1716503400 | 48.0504 | -0.14 | -0.30 | 48.0504 | 48.0504 | 48.0504 | 0 |
| 1716417000 | 48.1949 | -0.07 | -0.13 | 48.25 | 48.25 | 48.1949 | 8 |
| 1716330600 | 48.26 | 0.05 | 0.11 | 48.26 | 48.26 | 48.26 | 0 |
| 1716244200 | 48.205 | -0 | -0.00 | 48.33 | 48.33 | 48.205 | 10 |
| 1715985000 | 48.2051 | 0.05 | 0.11 | 48.2051 | 48.2051 | 48.2051 | 0 |
| 1715898600 | 48.1501 | 0.12 | 0.25 | 48.1501 | 48.1501 | 48.1501 | 0 |
| 1715812200 | 48.0296 | 0.3 | 0.64 | 48.0296 | 48.0296 | 48.0296 | 13 |
| 1715725800 | 47.7248 | 0.1 | 0.22 | 47.7248 | 47.7248 | 47.7248 | 0 |
| 1715639400 | 47.62 | -0.04 | -0.08 | 47.62 | 47.62 | 47.62 | 0 |
| 1715380200 | 47.6596 | 0.15 | 0.32 | 47.6596 | 47.6596 | 47.6596 | 0 |
| 1715293800 | 47.5075 | 0.2 | 0.43 | 47.5075 | 47.5075 | 47.5075 | 1 |
| 1715207400 | 47.3025 | 0.02 | 0.03 | 47.3025 | 47.3025 | 47.3025 | 0 |
| 1715121000 | 47.2872 | 0.18 | 0.39 | 47.2872 | 47.2872 | 47.2872 | 2 |
| 1715034600 | 47.1048 | 0.2 | 0.43 | 47.1048 | 47.1048 | 47.1048 | 0 |
| 1714775400 | 46.901 | 0.39 | 0.83 | 46.901 | 46.901 | 46.901 | 1 |
| 1714689000 | 46.5143 | 0.2 | 0.43 | 46.5143 | 46.5143 | 46.5143 | 0 |
| 1714602600 | 46.3167 | -0.07 | -0.15 | 46.3167 | 46.3167 | 46.3167 | 0 |
| 1714516200 | 46.3869 | -0.34 | -0.73 | 46.3869 | 46.3869 | 46.3869 | 8 |
| 1714429800 | 46.7301 | -0.07 | -0.14 | 46.93 | 46.93 | 46.7301 | 1 |
| 1714170600 | 46.7965 | -0.06 | -0.14 | 47.01 | 47.01 | 46.7965 | 9 |
| 1714084200 | 46.8599 | 0 | 0.01 | 46.8 | 46.8599 | 46.8 | 200 |
| 1713997800 | 46.8561 | 0.03 | 0.06 | 46.8561 | 46.8561 | 46.8561 | 0 |
| 1713911400 | 46.8259 | 0.07 | 0.15 | 46.8259 | 46.8259 | 46.8259 | 0 |
| 1713825000 | 46.7552 | 0.15 | 0.33 | 46.75 | 46.76 | 46.75 | 50 |
| 1713565800 | 46.6024 | 0.13 | 0.27 | 46.6024 | 46.6024 | 46.6024 | 10 |
| 1713479400 | 46.4753 | -0.05 | -0.11 | 46.54 | 46.54 | 46.4753 | 53 |
| 1713393000 | 46.5283 | -0 | -0.01 | 46.5283 | 46.5283 | 46.5283 | 20 |
| 1713306600 | 46.5307 | -0.02 | -0.05 | 46.4901 | 46.5307 | 46.4901 | 100 |
| 1713220200 | 46.5527 | -0.25 | -0.54 | 46.48 | 46.5527 | 46.48 | 300 |
| 1712961000 | 46.8071 | -0.34 | -0.73 | 46.76 | 46.8071 | 46.74 | 402 |
| 1712874600 | 47.15 | 0.02 | 0.04 | 47.15 | 47.15 | 47.15 | 3543 |
| 1712788200 | 47.1312 | -0.3 | -0.64 | 47.1312 | 47.1312 | 47.1312 | 0 |
| 1712701800 | 47.4333 | 0.06 | 0.12 | 47.38 | 47.4333 | 47.38 | 15 |
| 1712615400 | 47.3768 | 0 | 0.00 | 47.3768 | 47.3768 | 47.3768 | 9 |
| 1712356200 | 47.3746 | 0.29 | 0.63 | 47.3746 | 47.3746 | 47.3746 | 0 |
| 1712269800 | 47.0798 | -0.3 | -0.63 | 47.23 | 47.23 | 47.0798 | 2 |
| 1712183400 | 47.3764 | 0 | 0.00 | 47.38 | 47.38 | 47.3764 | 139 |
| 1712097000 | 47.3751 | -0.21 | -0.44 | 47.43 | 47.43 | 47.3751 | 3 |
| 1712010600 | 47.5823 | -0.17 | -0.35 | 47.24 | 47.5823 | 47.24 | 2 |
| 1711665000 | 47.7476 | 0.1 | 0.21 | 47.7476 | 47.7476 | 47.7476 | 36 |
| 1711578600 | 47.6455 | 0.27 | 0.57 | 47.49 | 47.6455 | 47.49 | 57 |
| 1711492200 | 47.3756 | -0.03 | -0.06 | 47.3756 | 47.3756 | 47.3756 | 11 |
| 1711405800 | 47.4051 | -0.09 | -0.20 | 47.65 | 47.65 | 47.4051 | 9 |
| 1711146600 | 47.4993 | -0.04 | -0.09 | 47.4993 | 47.4993 | 47.4993 | 2 |
| 1711060200 | 47.5403 | 0.03 | 0.06 | 48.26 | 48.26 | 47.5403 | 250 |
| 1710973800 | 47.5136 | 0.22 | 0.46 | 47.4884 | 47.5136 | 47.4884 | 112 |
| 1710887400 | 47.2952 | 0.29 | 0.61 | 47.2952 | 47.2952 | 47.2952 | 0 |
| 1710801000 | 47.0096 | 0.18 | 0.37 | 47.0096 | 47.0096 | 47.0096 | 2 |
| 1710541800 | 46.8342 | -0.26 | -0.56 | 46.91 | 46.91 | 46.8342 | 35 |
| 1710455400 | 47.0977 | -0.01 | -0.01 | 47.0977 | 47.0977 | 47.0977 | 0 |
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
