We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.246002460025 | 48.78 | 48.92 | 48.76 | 192726 | 48.85842226 | SP |
| 4 | 0.32 | 0.658707286949 | 48.58 | 48.92 | 48.511 | 196182 | 48.78404166 | SP |
| 12 | 0.33 | 0.679431747993 | 48.57 | 48.92 | 48.12 | 147129 | 48.52267785 | SP |
| 26 | 1.7 | 3.60169491525 | 47.2 | 48.92 | 46.2 | 100942 | 48.25222159 | SP |
| 52 | 3.58 | 7.89938217123 | 45.32 | 48.92 | 44.975 | 62123 | 47.97294141 | SP |
| 156 | -1.19 | -2.37572369734 | 50.09 | 50.45 | 43.33 | 36709 | 47.73755346 | SP |
| 260 | -1.19 | -2.37572369734 | 50.09 | 50.45 | 43.33 | 36709 | 47.73755346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220200 | 48.9 | 0.02 | 0.04 | 48.87 | 48.9 | 48.84 | 335649 |
| 1712961000 | 48.88 | 0.1 | 0.21 | 48.85 | 48.92 | 48.85 | 338880 |
| 1712874600 | 48.78 | -0.03 | -0.05 | 48.79 | 48.8 | 48.77 | 188987 |
| 1712788200 | 48.805 | 0.03 | 0.07 | 48.83 | 48.83 | 48.7701 | 69112 |
| 1712701800 | 48.77 | 0.02 | 0.03 | 48.78 | 48.7852 | 48.76 | 31391 |
| 1712615400 | 48.755 | -0.03 | -0.05 | 48.77 | 48.785 | 48.74 | 51075 |
| 1712356200 | 48.78 | 0.01 | 0.01 | 48.79 | 48.79 | 48.7643 | 73440 |
| 1712269800 | 48.775 | 0.08 | 0.16 | 48.74 | 48.78 | 48.7101 | 191694 |
| 1712183400 | 48.695 | 0.01 | 0.02 | 48.72 | 48.72 | 48.6701 | 82188 |
| 1712097000 | 48.685 | 0.03 | 0.05 | 48.7 | 48.7 | 48.6 | 274579 |
| 1712010600 | 48.66 | -0.23 | -0.47 | 48.7 | 48.7 | 48.66 | 122559 |
| 1711665000 | 48.89 | 0.02 | 0.04 | 48.87 | 48.9 | 48.85 | 523648 |
| 1711578600 | 48.87 | 0.01 | 0.02 | 48.86 | 48.88 | 48.8121 | 63567 |
| 1711492200 | 48.8599 | 0.08 | 0.16 | 48.82 | 48.8725 | 48.82 | 313541 |
| 1711405800 | 48.78 | 0.02 | 0.05 | 48.76 | 48.79 | 48.76 | 217287 |
| 1711146600 | 48.755 | 0.13 | 0.27 | 48.69 | 48.755 | 48.69 | 379500 |
| 1711060200 | 48.625 | 0.09 | 0.20 | 48.57 | 48.6399 | 48.5668 | 305860 |
| 1710973800 | 48.53 | 0.01 | 0.02 | 48.53 | 48.57 | 48.52 | 123606 |
| 1710887400 | 48.52 | 0.02 | 0.04 | 48.58 | 48.58 | 48.511 | 42921 |
| 1710801000 | 48.5 | 0.08 | 0.17 | 48.5 | 48.5163 | 48.47 | 103587 |
| 1710541800 | 48.42 | 0.04 | 0.07 | 48.41 | 48.43 | 48.405 | 202202 |
| 1710455400 | 48.385 | 0.03 | 0.06 | 48.3 | 48.39 | 48.3 | 78171 |
| 1710369000 | 48.355 | -0.01 | -0.02 | 48.36 | 48.36 | 48.32 | 134171 |
| 1710282600 | 48.365 | 0.05 | 0.11 | 48.37 | 48.39 | 48.305 | 509535 |
| 1710196200 | 48.31 | 0.1 | 0.21 | 48.29 | 48.32 | 48.275 | 81221 |
| 1709940600 | 48.21 | -0.01 | -0.02 | 48.2 | 48.22 | 48.2 | 46944 |
| 1709854200 | 48.22 | -0.02 | -0.04 | 48.23 | 48.23 | 48.2 | 68353 |
| 1709767800 | 48.24 | 0.02 | 0.04 | 48.22 | 48.37 | 48.22 | 92598 |
| 1709681400 | 48.22 | 0.01 | 0.02 | 48.23 | 48.23 | 48.17 | 67923 |
| 1709595000 | 48.21 | 0.03 | 0.06 | 48.13 | 48.23 | 48.13 | 1276822 |
| 1709335800 | 48.18 | -0.3 | -0.61 | 48.2 | 48.2 | 48.16 | 93579 |
| 1709249400 | 48.475 | 0.04 | 0.07 | 48.47 | 48.4813 | 48.38 | 54762 |
| 1709163000 | 48.44 | 0.06 | 0.12 | 48.39 | 48.455 | 48.39 | 100967 |
| 1709076600 | 48.38 | -0.01 | -0.02 | 48.39 | 48.39 | 48.3101 | 34481 |
| 1708990200 | 48.39 | 0.05 | 0.10 | 48.4 | 48.4 | 48.3116 | 105871 |
| 1708731000 | 48.34 | 0.04 | 0.08 | 48.25 | 48.38 | 48.25 | 29971 |
| 1708644600 | 48.3 | -0.08 | -0.17 | 48.36 | 48.36 | 48.26 | 32781 |
| 1708558200 | 48.38 | 0 | 0.00 | 48.4 | 48.4 | 48.37 | 45546 |
| 1708471800 | 48.38 | 0.02 | 0.04 | 48.39 | 48.39 | 48.35 | 64552 |
| 1708126200 | 48.36 | -0.01 | -0.02 | 48.36 | 48.37 | 48.325 | 51129 |
| 1708039800 | 48.37 | 0.03 | 0.06 | 48.38 | 48.38 | 48.3345 | 23543 |
| 1707953400 | 48.34 | -0.05 | -0.10 | 48.4 | 48.41 | 48.34 | 62929 |
| 1707867000 | 48.39 | 0.02 | 0.04 | 48.4 | 48.42 | 48.38 | 48529 |
| 1707780600 | 48.37 | 0.02 | 0.04 | 48.37 | 48.39 | 48.35 | 67727 |
| 1707521400 | 48.35 | 0.18 | 0.37 | 48.38 | 48.38 | 48.31 | 266332 |
| 1707435000 | 48.17 | -0.05 | -0.09 | 48.19 | 48.19 | 48.12 | 73358 |
| 1707348600 | 48.215 | -0.04 | -0.07 | 48.23 | 48.2399 | 48.18 | 59944 |
| 1707262200 | 48.25 | -0.02 | -0.04 | 48.3 | 48.3 | 48.24 | 52001 |
| 1707175800 | 48.27 | 0.03 | 0.06 | 48.24 | 48.27 | 48.24 | 85567 |
| 1706916600 | 48.24 | -0.02 | -0.04 | 48.26 | 48.26 | 48.215 | 109211 |
| 1706830200 | 48.26 | -0.27 | -0.56 | 48.28 | 48.28 | 48.25 | 97411 |
| 1706743800 | 48.53 | 0.11 | 0.23 | 48.45 | 48.53 | 48.45 | 102550 |
| 1706657400 | 48.42 | -0.09 | -0.19 | 48.51 | 48.5167 | 48.42 | 250650 |
| 1706571000 | 48.51 | 0.06 | 0.12 | 48.53 | 48.53 | 48.47 | 35143 |
| 1706311800 | 48.45 | -0.15 | -0.31 | 48.47 | 48.4899 | 48.41 | 67450 |
| 1706225400 | 48.6 | 0.07 | 0.14 | 48.52 | 48.6 | 48.52 | 26568 |
| 1706139000 | 48.53 | -0.03 | -0.06 | 48.56 | 48.57 | 48.51 | 43769 |
| 1706052600 | 48.56 | 0.01 | 0.02 | 48.57 | 48.57 | 48.54 | 58942 |
| 1705966200 | 48.55 | 0.04 | 0.08 | 48.56 | 48.56 | 48.5152 | 60242 |
| 1705707000 | 48.51 | 0.03 | 0.06 | 48.51 | 48.54 | 48.45 | 179104 |
| 1705620600 | 48.48 | 0.01 | 0.02 | 48.5 | 48.5 | 48.465 | 75648 |
| 1705534200 | 48.47 | 0.03 | 0.06 | 48.5 | 48.5 | 48.46 | 50917 |
| 1705447800 | 48.44 | 0.09 | 0.19 | 48.44 | 48.48 | 48.39 | 165615 |
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
