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 | 0.38 | 0.832967996493 | 45.62 | 46.61 | 45.03 | 633805 | 45.72571885 | CS |
| 4 | -1.7 | -3.56394129979 | 47.7 | 47.93 | 44.06 | 622713 | 45.64630879 | CS |
| 12 | -6.19 | -11.8605096762 | 52.19 | 55.45 | 44.06 | 737336 | 48.25846506 | CS |
| 26 | -4.26 | -8.47592518902 | 50.26 | 58.14 | 44.06 | 725882 | 50.7744838 | CS |
| 52 | 6.38 | 16.1029782938 | 39.62 | 59.701 | 38.59 | 719255 | 50.33363537 | CS |
| 156 | 19.06 | 70.7498144024 | 26.94 | 59.701 | 19.56 | 737744 | 33.9910372 | CS |
| 260 | 20.72 | 81.9620253165 | 25.28 | 59.701 | 19.56 | 737007 | 33.3930332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 45.93 | 0.46 | 1.01 | 45.55 | 46.61 | 45.535 | 826290 |
| 1751927700 | 45.47 | -0.74 | -1.60 | 46.11 | 46.44 | 45.35 | 643812 |
| 1751576640 | 46.21 | 0.72 | 1.58 | 45.74 | 46.4504 | 45.32 | 438478 |
| 1751495700 | 45.49 | -0.45 | -0.98 | 45.94 | 45.94 | 45.03 | 789957 |
| 1751409300 | 45.94 | 0.03 | 0.07 | 45.62 | 46.61 | 45.44 | 655385 |
| 1751322900 | 45.91 | 0.42 | 0.92 | 45.85 | 46.385 | 45.655 | 723406 |
| 1751063700 | 45.49 | 0.08 | 0.18 | 45.69 | 45.9 | 45.155 | 725725 |
| 1750977300 | 45.41 | 0.23 | 0.51 | 45.26 | 45.49 | 44.955 | 471162 |
| 1750890900 | 45.18 | -0.86 | -1.87 | 46.13 | 46.24 | 44.905 | 558453 |
| 1750804500 | 46.04 | 0.67 | 1.48 | 45.91 | 46.26 | 45.28 | 565789 |
| 1750718100 | 45.37 | 0.78 | 1.75 | 44.52 | 45.39 | 44.06 | 652067 |
| 1750458900 | 44.59 | -0.19 | -0.42 | 44.94 | 45.24 | 44.21 | 1199142 |
| 1750286100 | 44.78 | -0.21 | -0.47 | 44.97 | 45.64 | 44.6 | 439485 |
| 1750199700 | 44.99 | -0.57 | -1.25 | 45.11 | 45.65 | 44.96 | 397366 |
| 1750113300 | 45.56 | 0.49 | 1.09 | 45.33 | 45.995 | 45.17 | 722678 |
| 1749854100 | 45.07 | -1.81 | -3.86 | 46.31 | 46.61 | 44.96 | 645654 |
| 1749767700 | 46.88 | -0.18 | -0.38 | 47.06 | 47.265 | 46.66 | 371269 |
| 1749681300 | 47.06 | -0.32 | -0.68 | 47.41 | 47.93 | 46.905 | 457686 |
| 1749594900 | 47.38 | -0.41 | -0.86 | 47.7 | 47.9138 | 47.01 | 742872 |
| 1749508500 | 47.79 | 0.49 | 1.04 | 47.12 | 47.95 | 46.995 | 543691 |
| 1749249300 | 47.3 | 0.33 | 0.70 | 47.48 | 47.59 | 46.775 | 560301 |
| 1749162900 | 46.97 | 0.35 | 0.75 | 46.65 | 47.215 | 46.47 | 560621 |
| 1749076500 | 46.62 | -0.17 | -0.36 | 47.23 | 47.65 | 46.36 | 470049 |
| 1748990100 | 46.79 | 0.67 | 1.45 | 46.12 | 47.15 | 45.92 | 626933 |
| 1748903700 | 46.12 | -0.14 | -0.30 | 45.95 | 46.47 | 45.3 | 708940 |
| 1748644500 | 46.26 | 0.12 | 0.26 | 46.14 | 46.47 | 45.665 | 672034 |
| 1748558100 | 46.14 | -0.12 | -0.26 | 46.65 | 46.65 | 45.76 | 478853 |
| 1748471700 | 46.26 | -0.33 | -0.71 | 46.51 | 47.045 | 46.235 | 687164 |
| 1748385300 | 46.59 | 0.3 | 0.65 | 46.79 | 47.46 | 46.1 | 788520 |
| 1748039700 | 46.29 | -0.18 | -0.39 | 45.93 | 47.08 | 45.9 | 1010995 |
| 1747953300 | 46.47 | 0.77 | 1.68 | 45.72 | 46.77 | 45.565 | 1285298 |
| 1747866900 | 45.7 | -2.09 | -4.37 | 47.41 | 47.66 | 45.51 | 1328073 |
| 1747780500 | 47.79 | -1.33 | -2.71 | 48.9 | 49.34 | 47.755 | 964045 |
| 1747694100 | 49.12 | 0.25 | 0.51 | 48.32 | 49.12 | 48.08 | 573042 |
| 1747434900 | 48.87 | 0.1 | 0.21 | 48.66 | 49.36 | 48.571 | 734547 |
| 1747348500 | 48.77 | -0.44 | -0.89 | 49.17 | 49.6025 | 48.56 | 1043517 |
| 1747262100 | 49.21 | 0.05 | 0.10 | 48.78 | 49.565 | 48.76 | 1090478 |
| 1747175700 | 49.16 | 0.4 | 0.82 | 48.86 | 49.4696 | 48.2522 | 1256342 |
| 1747089300 | 48.76 | 2.2 | 4.73 | 48.67 | 49.86 | 47.9 | 1752592 |
| 1746830100 | 46.56 | -1.9 | -3.92 | 48.75 | 49.02 | 46.23 | 1423880 |
| 1746743700 | 48.46 | -6.42 | -11.70 | 52.51 | 53.23 | 48.43 | 1766951 |
| 1746657300 | 54.88 | 0.45 | 0.83 | 54.82 | 55.45 | 54.28 | 688674 |
| 1746570900 | 54.43 | -0.12 | -0.22 | 53.97 | 54.66 | 53.6 | 571285 |
| 1746484500 | 54.55 | -0.29 | -0.53 | 54.3 | 55.15 | 54.3 | 549847 |
| 1746225300 | 54.84 | 0.93 | 1.73 | 54.56 | 55.0907 | 54.37 | 577405 |
| 1746138900 | 53.91 | 0.55 | 1.03 | 53.67 | 54.28 | 53.16 | 830809 |
| 1746052500 | 53.36 | -0.16 | -0.30 | 52.78 | 53.69 | 52.3 | 659776 |
| 1745966100 | 53.52 | 0.74 | 1.40 | 52.55 | 53.765 | 52.55 | 807328 |
| 1745879700 | 52.78 | 0.39 | 0.74 | 52.5 | 53.325 | 52.35 | 623917 |
| 1745620500 | 52.39 | 0.36 | 0.69 | 51.87 | 52.62 | 51.62 | 571023 |
| 1745534100 | 52.03 | 0.38 | 0.74 | 51.84 | 52.7 | 51.84 | 546243 |
| 1745447700 | 51.65 | 0.59 | 1.16 | 52.2 | 53.31 | 51.51 | 605801 |
| 1745361300 | 51.06 | 1.33 | 2.67 | 50.74 | 51.58 | 50.38 | 786134 |
| 1745274900 | 49.73 | -1.21 | -2.38 | 50.35 | 50.555 | 49.03 | 434556 |
| 1744929300 | 50.94 | -0.37 | -0.72 | 51.34 | 51.7 | 50.73 | 472855 |
| 1744842900 | 51.31 | -0.91 | -1.74 | 51.62 | 52.18 | 50.8 | 482111 |
| 1744756500 | 52.22 | 0.09 | 0.17 | 52.19 | 52.83 | 51.91 | 541410 |
| 1744670100 | 52.13 | 0.25 | 0.48 | 53 | 53.23 | 51.82 | 564457 |
| 1744410900 | 51.88 | 0.95 | 1.87 | 50.71 | 52.03 | 49.695 | 712326 |
| 1744324500 | 50.93 | -2.42 | -4.54 | 51.74 | 52.25 | 49.75 | 965646 |
| 1744238100 | 53.35 | 5.35 | 11.15 | 47.61 | 53.86 | 47.22 | 1133414 |
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
