We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.122349102773 | 49.04 | 49.09 | 49.01 | 302615 | 49.03888909 | SP |
| 4 | 0.03 | 0.0611371510088 | 49.07 | 49.17 | 48.8361 | 310031 | 49.02701495 | SP |
| 12 | -0.04 | -0.0814000814001 | 49.14 | 49.17 | 48.22 | 422897 | 48.951225 | SP |
| 26 | 0.02 | 0.040749796251 | 49.08 | 49.21 | 48.22 | 411707 | 48.97848696 | SP |
| 52 | 0.6 | 1.23711340206 | 48.5 | 49.21 | 48.22 | 381896 | 48.9096533 | SP |
| 156 | 0.55 | 1.13285272915 | 48.55 | 49.21 | 47.37 | 384831 | 48.38888287 | SP |
| 260 | -1.08 | -2.15225189318 | 50.18 | 50.52 | 47.37 | 386028 | 49.04634148 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 49.1 | 0.03 | 0.06 | 49.09 | 49.1 | 49.07 | 270836 |
| 1750285800 | 49.07 | 0.03 | 0.06 | 49.06 | 49.07 | 49.05 | 199525 |
| 1750199400 | 49.04 | -0.01 | -0.02 | 49.03 | 49.05 | 49.03 | 170368 |
| 1750113000 | 49.05 | 0.03 | 0.06 | 49.04 | 49.05 | 49.0217 | 316030 |
| 1749853800 | 49.02 | -0.02 | -0.04 | 49.04 | 49.04 | 49.01 | 524538 |
| 1749767400 | 49.04 | 0.01 | 0.02 | 49.03 | 49.04 | 49 | 255541 |
| 1749681000 | 49.03 | 0.05 | 0.10 | 48.98 | 49.03 | 48.98 | 280575 |
| 1749594600 | 48.98 | 0.01 | 0.02 | 48.95 | 49 | 48.95 | 268188 |
| 1749508200 | 48.97 | 0.02 | 0.03 | 48.93 | 48.98 | 48.93 | 244444 |
| 1749249000 | 48.955 | -0.01 | -0.01 | 48.94 | 48.97 | 48.94 | 273932 |
| 1749162600 | 48.96 | -0.02 | -0.04 | 48.96 | 48.97 | 48.915 | 353016 |
| 1749076200 | 48.98 | 0.02 | 0.05 | 48.99 | 48.99 | 48.96 | 510586 |
| 1748989800 | 48.955 | 0 | 0.01 | 48.95 | 48.96 | 48.94 | 394276 |
| 1748903400 | 48.95 | -0.21 | -0.43 | 48.92 | 48.95 | 48.8361 | 393165 |
| 1748644200 | 49.16 | 0.02 | 0.04 | 49.15 | 49.17 | 49.13 | 303217 |
| 1748557800 | 49.14 | 0.04 | 0.08 | 49.13 | 49.15 | 49.11 | 247180 |
| 1748471400 | 49.1 | -0.03 | -0.06 | 49.13 | 49.16 | 49.08 | 291701 |
| 1748385000 | 49.13 | 0.04 | 0.08 | 49.1 | 49.13 | 49.09 | 240714 |
| 1748039400 | 49.09 | 0.07 | 0.14 | 49.07 | 49.1 | 49.06 | 313554 |
| 1747953000 | 49.02 | -0.02 | -0.04 | 49.07 | 49.07 | 49.02 | 1952343 |
| 1747866600 | 49.04 | -0.02 | -0.04 | 49.08 | 49.08 | 49.02 | 297402 |
| 1747780200 | 49.06 | 0.03 | 0.06 | 49.05 | 49.08 | 49.05 | 358021 |
| 1747693800 | 49.03 | 0.02 | 0.04 | 48.98 | 49.06 | 48.98 | 250258 |
| 1747434600 | 49.01 | 0.04 | 0.08 | 49.04 | 49.055 | 48.99 | 220658 |
| 1747348200 | 48.97 | 0.01 | 0.02 | 48.95 | 49.02 | 48.95 | 1578415 |
| 1747261800 | 48.96 | 0.02 | 0.04 | 48.97 | 48.9974 | 48.95 | 387139 |
| 1747175400 | 48.94 | 0 | 0.00 | 48.97 | 49 | 48.94 | 470560 |
| 1747089000 | 48.94 | 0.01 | 0.02 | 48.88 | 48.94 | 48.88 | 228705 |
| 1746829800 | 48.93 | 0.03 | 0.06 | 48.88 | 48.95 | 48.84 | 149986 |
| 1746743400 | 48.9 | -0.02 | -0.04 | 48.93 | 48.93 | 48.9 | 281616 |
| 1746657000 | 48.92 | 0.02 | 0.04 | 48.92 | 48.92 | 48.9 | 275263 |
| 1746570600 | 48.9 | 0.04 | 0.08 | 48.89 | 48.905 | 48.88 | 216303 |
| 1746484200 | 48.86 | 0.01 | 0.02 | 48.82 | 48.89 | 48.82 | 344425 |
| 1746225000 | 48.85 | 0 | 0.00 | 48.8 | 48.86 | 48.8 | 250058 |
| 1746138600 | 48.85 | -0.21 | -0.43 | 48.9 | 48.92 | 48.83 | 608320 |
| 1746052200 | 49.06 | 0.05 | 0.10 | 48.98 | 49.06 | 48.98 | 309180 |
| 1745965800 | 49.01 | 0 | 0.00 | 48.98 | 49.02 | 48.84 | 344738 |
| 1745879400 | 49.01 | -0.02 | -0.04 | 49 | 49.03 | 48.985 | 881389 |
| 1745620200 | 49.03 | 0.05 | 0.10 | 49 | 49.03 | 48.98 | 842850 |
| 1745533800 | 48.98 | 0.04 | 0.08 | 48.9 | 48.98 | 48.22 | 258648 |
| 1745447400 | 48.94 | 0.01 | 0.02 | 48.9 | 48.98 | 48.9 | 405713 |
| 1745361000 | 48.93 | 0.01 | 0.02 | 48.88 | 48.94 | 48.87 | 418131 |
| 1745274600 | 48.92 | 0.01 | 0.01 | 48.91 | 48.96 | 48.91 | 318752 |
| 1744929000 | 48.915 | 0.03 | 0.07 | 48.86 | 48.92 | 48.86 | 285451 |
| 1744842600 | 48.88 | 0.03 | 0.06 | 48.89 | 48.89 | 48.84 | 283053 |
| 1744756200 | 48.85 | 0.03 | 0.06 | 48.85 | 48.85 | 48.82 | 356455 |
| 1744669800 | 48.82 | 0.05 | 0.10 | 48.83 | 48.84 | 48.76 | 267470 |
| 1744410600 | 48.77 | 0.02 | 0.04 | 48.72 | 48.82 | 48.72 | 750267 |
| 1744324200 | 48.75 | 0.03 | 0.06 | 48.76 | 48.8017 | 48.75 | 421364 |
| 1744237800 | 48.72 | -0.02 | -0.04 | 48.66 | 48.83 | 48.45 | 1128837 |
| 1744151400 | 48.74 | -0.09 | -0.18 | 48.83 | 48.849 | 48.74 | 638696 |
| 1744065000 | 48.83 | -0.1 | -0.20 | 48.87 | 48.87 | 48.8 | 661510 |
| 1743805800 | 48.93 | -0.03 | -0.06 | 48.99 | 48.99 | 48.91 | 447036 |
| 1743719400 | 48.96 | -0.01 | -0.02 | 48.99 | 49 | 48.9501 | 554018 |
| 1743633000 | 48.97 | 0.01 | 0.02 | 48.97 | 48.97 | 48.95 | 335652 |
| 1743546600 | 48.96 | -0.19 | -0.39 | 48.97 | 48.97 | 48.95 | 195541 |
| 1743460200 | 49.15 | -0.02 | -0.04 | 49.14 | 49.17 | 49.11 | 311661 |
| 1743201000 | 49.17 | 0.06 | 0.12 | 49.14 | 49.17 | 49.13 | 238691 |
| 1743114600 | 49.11 | 0.01 | 0.02 | 49.08 | 49.11 | 49.05 | 390895 |
| 1743028200 | 49.1 | -0.01 | -0.02 | 49.1 | 49.11 | 49.09 | 220418 |
| 1742941800 | 49.11 | 0.02 | 0.04 | 49.11 | 49.12 | 49.07 | 254075 |
| 1742855400 | 49.09 | -0.01 | -0.02 | 49.08 | 49.1 | 49.071 | 329932 |
| 1742596200 | 49.1 | 0.02 | 0.04 | 49.07 | 49.11 | 49.07 | 2892183 |
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
