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 | 0.065 | 0.138948268491 | 46.78 | 46.86 | 46.75 | 13731 | 46.78292096 | SP |
| 4 | 0.155 | 0.331976868709 | 46.69 | 46.86 | 46.64 | 13697 | 46.73750951 | SP |
| 12 | -0.145 | -0.308576292828 | 46.99 | 47.03 | 46.48 | 27001 | 46.73479626 | SP |
| 26 | 0.125 | 0.267551369863 | 46.72 | 47.12 | 46.48 | 23441 | 46.77544855 | SP |
| 52 | 0.445 | 0.959051724138 | 46.4 | 47.12 | 46.18 | 23475 | 46.59003472 | SP |
| 156 | -2.745 | -5.53539019964 | 49.59 | 49.88 | 45.43 | 24946 | 47.68828992 | SP |
| 260 | -2.58 | -5.22003034901 | 49.425 | 50.34 | 44.36 | 21957 | 48.26243516 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108200 | 46.79 | 0.01 | 0.02 | 46.78 | 46.83 | 46.78 | 12953 |
| 1717021800 | 46.78 | -0.01 | -0.01 | 46.785 | 46.7898 | 46.75 | 22214 |
| 1716935400 | 46.785 | 0 | 0.01 | 46.81 | 46.8175 | 46.76 | 6179 |
| 1716589800 | 46.78 | 0.03 | 0.06 | 46.78 | 46.81 | 46.77 | 13576 |
| 1716503400 | 46.7501 | -0.04 | -0.09 | 46.79 | 46.8399 | 46.75 | 9374 |
| 1716417000 | 46.79 | -0.01 | -0.02 | 46.8 | 46.8099 | 46.77 | 3986 |
| 1716330600 | 46.8 | 0 | 0.00 | 46.8 | 46.8399 | 46.78 | 6029 |
| 1716244200 | 46.7982 | -0.01 | -0.03 | 46.81 | 46.81 | 46.78 | 5436 |
| 1715985000 | 46.81 | 0.01 | 0.02 | 46.85 | 46.85 | 46.794 | 7001 |
| 1715898600 | 46.8 | 0.02 | 0.04 | 46.78 | 46.8113 | 46.78 | 9500 |
| 1715812200 | 46.78 | 0.07 | 0.15 | 46.72 | 46.81 | 46.72 | 7984 |
| 1715725800 | 46.71 | -0.01 | -0.02 | 46.79 | 46.79 | 46.71 | 16153 |
| 1715639400 | 46.72 | -0.02 | -0.04 | 46.71 | 46.75 | 46.7 | 27211 |
| 1715380200 | 46.74 | 0.05 | 0.10 | 46.72 | 46.75 | 46.7 | 20579 |
| 1715293800 | 46.691 | -0.03 | -0.06 | 46.69 | 46.7332 | 46.69 | 13771 |
| 1715207400 | 46.72 | 0.01 | 0.02 | 46.72 | 46.72 | 46.69 | 5695 |
| 1715121000 | 46.71 | 0.02 | 0.04 | 46.72 | 46.72 | 46.67 | 16728 |
| 1715034600 | 46.69 | 0.03 | 0.07 | 46.67 | 46.73 | 46.659 | 47995 |
| 1714775400 | 46.6591 | 0.07 | 0.15 | 46.69 | 46.69 | 46.64 | 7885 |
| 1714689000 | 46.5902 | 0.07 | 0.15 | 46.55 | 46.61 | 46.55 | 10776 |
| 1714602600 | 46.52 | -0.15 | -0.32 | 46.4809 | 46.5396 | 46.48 | 7872 |
| 1714516200 | 46.6696 | -0.04 | -0.09 | 46.69 | 46.72 | 46.6518 | 136372 |
| 1714429800 | 46.7095 | 0.03 | 0.06 | 46.69 | 46.71 | 46.69 | 6632 |
| 1714170600 | 46.6798 | -0 | -0.00 | 46.65 | 46.715 | 46.65 | 14253 |
| 1714084200 | 46.68 | -0.03 | -0.06 | 46.67 | 46.6882 | 46.6603 | 10172 |
| 1713997800 | 46.71 | 0.02 | 0.03 | 46.71 | 46.745 | 46.6792 | 27877 |
| 1713911400 | 46.695 | 0.02 | 0.03 | 46.7 | 46.76 | 46.68 | 64040 |
| 1713825000 | 46.68 | 0.01 | 0.03 | 46.69 | 46.69 | 46.6694 | 19488 |
| 1713565800 | 46.6674 | 0.01 | 0.03 | 46.655 | 46.6887 | 46.65 | 12477 |
| 1713479400 | 46.655 | -0.12 | -0.25 | 46.75 | 46.76 | 46.62 | 545527 |
| 1713393000 | 46.77 | 0.06 | 0.13 | 46.74 | 46.77 | 46.71 | 14370 |
| 1713306600 | 46.71 | -0.03 | -0.06 | 46.67 | 46.73 | 46.67 | 14806 |
| 1713220200 | 46.74 | 0.02 | 0.04 | 46.7 | 46.75 | 46.6712 | 23320 |
| 1712961000 | 46.7207 | 0.02 | 0.03 | 46.72 | 46.76 | 46.718 | 7736 |
| 1712874600 | 46.705 | 0.01 | 0.01 | 46.72 | 46.74 | 46.69 | 17473 |
| 1712788200 | 46.6994 | -0.11 | -0.24 | 46.68 | 46.72 | 46.66 | 21466 |
| 1712701800 | 46.81 | 0.01 | 0.02 | 46.8 | 46.82 | 46.78 | 11842 |
| 1712615400 | 46.8 | 0.01 | 0.02 | 46.74 | 46.8 | 46.74 | 10399 |
| 1712356200 | 46.79 | -0.01 | -0.02 | 46.77 | 46.8072 | 46.77 | 5862 |
| 1712269800 | 46.8 | -0.03 | -0.06 | 46.81 | 46.83 | 46.79 | 10411 |
| 1712183400 | 46.83 | 0.05 | 0.11 | 46.76 | 46.83 | 46.76 | 5837 |
| 1712097000 | 46.7799 | -0.01 | -0.02 | 46.74 | 46.78 | 46.74 | 15688 |
| 1712010600 | 46.79 | -0.2 | -0.43 | 46.85 | 46.85 | 46.75 | 27574 |
| 1711665000 | 46.9913 | 0.01 | 0.01 | 46.99 | 47 | 46.98 | 5973 |
| 1711578600 | 46.985 | -0.01 | -0.01 | 46.95 | 47 | 46.95 | 72194 |
| 1711492200 | 46.99 | 0.04 | 0.07 | 46.95 | 47.02 | 46.93 | 24838 |
| 1711405800 | 46.955 | -0.06 | -0.12 | 46.93 | 46.9799 | 46.93 | 6662 |
| 1711146600 | 47.01 | 0.04 | 0.07 | 46.98 | 47.03 | 46.98 | 8227 |
| 1711060200 | 46.9749 | -0.03 | -0.05 | 46.98 | 47 | 46.94 | 14044 |
| 1710973800 | 47 | 0.09 | 0.18 | 46.92 | 47 | 46.89 | 11526 |
| 1710887400 | 46.915 | 0.02 | 0.05 | 46.9 | 46.93 | 46.88 | 9500 |
| 1710801000 | 46.89 | 0 | 0.00 | 46.94 | 46.94 | 46.86 | 7472 |
| 1710541800 | 46.89 | -0.03 | -0.06 | 46.92 | 46.92 | 46.86 | 21479 |
| 1710455400 | 46.92 | 0.01 | 0.01 | 46.88 | 46.92 | 46.875 | 31479 |
| 1710369000 | 46.9138 | -0 | -0.01 | 46.91 | 46.93 | 46.8852 | 14982 |
| 1710282600 | 46.9182 | 0 | 0.01 | 46.915 | 46.93 | 46.8848 | 17551 |
| 1710196200 | 46.915 | -0.02 | -0.03 | 46.92 | 46.92 | 46.9 | 4588 |
| 1709940600 | 46.93 | 0 | 0.00 | 46.99 | 46.99 | 46.91 | 13005 |
| 1709854200 | 46.929 | 0.08 | 0.17 | 46.92 | 46.929 | 46.87 | 12821 |
| 1709767800 | 46.85 | 0.01 | 0.02 | 46.84 | 47.12 | 46.84 | 9743 |
| 1709681400 | 46.84 | 0.01 | 0.02 | 46.83 | 46.8832 | 46.83 | 9125 |
| 1709595000 | 46.83 | 0.06 | 0.13 | 46.79 | 46.83 | 46.78 | 9033 |
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
