We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.47 | 5.28116313876 | 46.77 | 49.38 | 46.24 | 543369 | 47.89914712 | CS |
| 4 | -0.08 | -0.162206001622 | 49.32 | 49.75 | 46.24 | 437259 | 48.18875617 | CS |
| 12 | 3.9 | 8.60167622408 | 45.34 | 49.75 | 43.62 | 572691 | 46.739991 | CS |
| 26 | 3.22 | 6.99695784442 | 46.02 | 51.06 | 42.67 | 567476 | 47.04476291 | CS |
| 52 | 8.55 | 21.0125337921 | 40.69 | 51.65 | 39.64 | 575557 | 46.92396933 | CS |
| 156 | 4.76 | 10.7014388489 | 44.48 | 51.65 | 35.45 | 657086 | 43.37665122 | CS |
| 260 | 1.81 | 3.81615011596 | 47.43 | 51.65 | 17.85 | 730034 | 39.5346364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 49.24 | 0.77 | 1.59 | 48.56 | 49.38 | 48.54 | 707403 |
| 1713911700 | 48.47 | 1.09 | 2.30 | 47.29 | 48.83 | 46.75 | 688892 |
| 1713825300 | 47.38 | 0.72 | 1.54 | 47.08 | 47.74 | 46.76 | 479148 |
| 1713566100 | 46.66 | 0.12 | 0.26 | 46.39 | 47.15 | 46.24 | 421306 |
| 1713479700 | 46.54 | -0.05 | -0.11 | 46.77 | 47.03 | 46.31 | 420095 |
| 1713393300 | 46.59 | -0.52 | -1.10 | 47.42 | 47.53 | 46.52 | 317961 |
| 1713306900 | 47.11 | 0.02 | 0.04 | 46.68 | 47.41 | 46.56 | 435911 |
| 1713220500 | 47.09 | -0.14 | -0.30 | 47.4 | 47.76 | 46.75 | 412229 |
| 1712961300 | 47.23 | -1.27 | -2.62 | 48.06 | 48.17 | 47.04 | 336193 |
| 1712874900 | 48.5 | 0.57 | 1.19 | 48.08 | 48.54 | 47.57 | 317340 |
| 1712788500 | 47.93 | -1.46 | -2.96 | 48.65 | 48.65 | 47.78 | 392866 |
| 1712702100 | 49.39 | 0.7 | 1.44 | 48.75 | 49.4 | 48.7 | 422451 |
| 1712615700 | 48.69 | 0.16 | 0.33 | 48.68 | 49.1 | 48.56 | 473841 |
| 1712356500 | 48.53 | 0.4 | 0.83 | 48.14 | 48.605 | 48.01 | 523716 |
| 1712270100 | 48.13 | -1.11 | -2.25 | 49.68 | 49.75 | 47.99 | 331929 |
| 1712183700 | 49.24 | 0.4 | 0.82 | 48.6 | 49.29 | 48.34 | 411636 |
| 1712097300 | 48.84 | -0.42 | -0.85 | 49.11 | 49.11 | 48.5 | 477681 |
| 1712010900 | 49.26 | -0.32 | -0.65 | 49.67 | 49.74 | 48.92 | 295955 |
| 1711665300 | 49.58 | 0.11 | 0.22 | 49.32 | 49.63 | 49.13 | 418379 |
| 1711578900 | 49.47 | 1.07 | 2.21 | 48.63 | 49.47 | 48.63 | 373145 |
| 1711492500 | 48.4 | -0.05 | -0.10 | 48.59 | 48.75 | 48.16 | 378136 |
| 1711406100 | 48.45 | 0.66 | 1.38 | 47.62 | 48.5 | 47.62 | 350514 |
| 1711146900 | 47.79 | -0.04 | -0.08 | 47.83 | 48.46 | 47.64 | 761412 |
| 1711060500 | 47.83 | 0.83 | 1.77 | 47.36 | 48.46 | 47.18 | 575753 |
| 1710974100 | 47 | 0.55 | 1.18 | 46.25 | 47.095 | 46.125 | 552020 |
| 1710887700 | 46.45 | 0.32 | 0.69 | 45.98 | 46.65 | 45.5039 | 667746 |
| 1710801300 | 46.13 | -0.86 | -1.83 | 47.29 | 47.41 | 46.12 | 742049 |
| 1710542100 | 46.99 | -0.51 | -1.07 | 47.32 | 47.7225 | 46.97 | 1361828 |
| 1710455700 | 47.5 | -0.93 | -1.92 | 48.38 | 48.555 | 47.235 | 738725 |
| 1710369300 | 48.43 | 1.2 | 2.54 | 47.04 | 48.6 | 46.8378 | 1012492 |
| 1710282900 | 47.23 | 0.33 | 0.70 | 47.15 | 47.26 | 46.68 | 483632 |
| 1710196500 | 46.9 | 0.32 | 0.69 | 46.41 | 46.95 | 46.12 | 678259 |
| 1709940900 | 46.58 | -0.72 | -1.52 | 47.68 | 47.75 | 46.561 | 367037 |
| 1709854500 | 47.3 | -0.13 | -0.27 | 47.54 | 47.68 | 47.2 | 430057 |
| 1709768100 | 47.43 | 0.16 | 0.34 | 47.76 | 47.82 | 47.19 | 378254 |
| 1709681700 | 47.27 | -0.32 | -0.67 | 47.06 | 47.73 | 46.905 | 569350 |
| 1709595300 | 47.59 | 0.02 | 0.04 | 47.86 | 48.19 | 47.16 | 536145 |
| 1709336100 | 47.57 | 0.98 | 2.10 | 46.5 | 47.6 | 46.48 | 520014 |
| 1709249700 | 46.59 | 0.25 | 0.54 | 46.72 | 46.95 | 46.295 | 844696 |
| 1709163300 | 46.34 | 0.35 | 0.76 | 45.58 | 46.37 | 45.4474 | 385719 |
| 1709076900 | 45.99 | -0.11 | -0.24 | 46.32 | 46.5 | 45.63 | 457934 |
| 1708990500 | 46.1 | -0.24 | -0.52 | 46.31 | 46.36 | 45.67 | 402974 |
| 1708731300 | 46.34 | -0.1 | -0.22 | 46.43 | 46.63 | 46.13 | 445303 |
| 1708644900 | 46.44 | 0.74 | 1.62 | 46.04 | 46.53 | 45.8486 | 451517 |
| 1708558500 | 45.7 | 0.64 | 1.42 | 44.93 | 45.765 | 44.78 | 572969 |
| 1708472100 | 45.06 | 0.02 | 0.04 | 44.69 | 45.085 | 44.42 | 436840 |
| 1708126500 | 45.04 | -0.43 | -0.95 | 45.44 | 45.57 | 44.97 | 600402 |
| 1708040100 | 45.47 | 0.39 | 0.87 | 45.31 | 45.56 | 45.1 | 446203 |
| 1707953700 | 45.08 | 0.98 | 2.22 | 44.42 | 45.09 | 44.27 | 540685 |
| 1707867300 | 44.1 | -1.33 | -2.93 | 44.45 | 44.7 | 43.775 | 707402 |
| 1707780900 | 45.43 | 0.51 | 1.14 | 45.02 | 45.66 | 44.9 | 488871 |
| 1707521700 | 44.92 | 0.2 | 0.45 | 44.98 | 45.01 | 44.4 | 647339 |
| 1707435300 | 44.72 | 0.77 | 1.75 | 43.94 | 44.88 | 43.62 | 1739596 |
| 1707348900 | 43.95 | -0.48 | -1.08 | 44.74 | 44.74 | 43.881 | 775520 |
| 1707262500 | 44.43 | -0.68 | -1.51 | 44.93 | 45.045 | 44.28 | 845004 |
| 1707176100 | 45.11 | -0.53 | -1.16 | 45.17 | 45.56 | 44.92 | 484696 |
| 1706916900 | 45.64 | 0.28 | 0.62 | 45.36 | 45.93 | 44.67 | 859753 |
| 1706830500 | 45.36 | 0.06 | 0.13 | 45.34 | 45.455 | 44.43 | 1233493 |
| 1706744100 | 45.3 | -2.57 | -5.37 | 45.44 | 46.78 | 44.88 | 1777474 |
| 1706657700 | 47.87 | 0.27 | 0.57 | 47.8 | 48.19 | 47.51 | 810420 |
| 1706571300 | 47.6 | 0.32 | 0.68 | 47.07 | 47.645 | 46.31 | 1044645 |
| 1706312100 | 47.28 | -0.55 | -1.15 | 47.72 | 48.05 | 47.08 | 551398 |
| 1706225700 | 47.83 | -0.23 | -0.48 | 48.34 | 48.54 | 47.77 | 436847 |
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
