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 | 0.115 | 0.237505163156 | 48.42 | 48.78 | 48.37 | 2899319 | 48.63640556 | SP |
| 4 | -0.205 | -0.420599097251 | 48.74 | 48.95 | 48.19 | 2734011 | 48.62761484 | SP |
| 12 | -0.305 | -0.624488124488 | 48.84 | 49.26 | 48.19 | 3296672 | 48.75110048 | SP |
| 26 | -1.265 | -2.54016064257 | 49.8 | 51.04 | 48.19 | 4110258 | 48.87829989 | SP |
| 52 | -0.175 | -0.359269143913 | 48.71 | 51.04 | 47.3 | 3256713 | 48.70718503 | SP |
| 156 | -8.415 | -14.776119403 | 56.95 | 58.09 | 46.8731 | 2943347 | 50.66617212 | SP |
| 260 | -8.285 | -14.5811334037 | 56.82 | 59.33 | 46.8731 | 2777978 | 53.26700307 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713300 | 48.73 | -0.03 | -0.06 | 48.66 | 48.75 | 48.6587 | 3165082 |
| 1717626900 | 48.76 | 0.12 | 0.25 | 48.71 | 48.78 | 48.67 | 3542342 |
| 1717540500 | 48.64 | 0.1 | 0.21 | 48.64 | 48.72 | 48.62 | 2355744 |
| 1717454100 | 48.54 | 0.08 | 0.17 | 48.42 | 48.59 | 48.42 | 2699637 |
| 1717194900 | 48.46 | 0.07 | 0.14 | 48.42 | 48.47 | 48.37 | 2733788 |
| 1717108500 | 48.39 | 0.15 | 0.31 | 48.32 | 48.39 | 48.31 | 2350283 |
| 1717022100 | 48.24 | -0.21 | -0.43 | 48.35 | 48.35 | 48.19 | 3145217 |
| 1716935700 | 48.45 | -0.14 | -0.29 | 48.65 | 48.65 | 48.43 | 2463213 |
| 1716590100 | 48.59 | 0.03 | 0.06 | 48.53 | 48.62 | 48.51 | 2455502 |
| 1716503700 | 48.56 | -0.08 | -0.16 | 48.65 | 48.65 | 48.505 | 2469451 |
| 1716417300 | 48.64 | -0.11 | -0.23 | 48.65 | 48.68 | 48.6 | 2268385 |
| 1716330900 | 48.75 | 0.06 | 0.12 | 48.76 | 48.81 | 48.74 | 2605671 |
| 1716244500 | 48.69 | -0.04 | -0.08 | 48.7 | 48.7 | 48.66 | 2513699 |
| 1715985300 | 48.73 | -0.13 | -0.27 | 48.78 | 48.8 | 48.72 | 2505596 |
| 1715898900 | 48.86 | -0.06 | -0.12 | 48.91 | 48.93 | 48.85 | 2470646 |
| 1715812500 | 48.92 | 0.32 | 0.66 | 48.84 | 48.95 | 48.825 | 3001805 |
| 1715726100 | 48.6 | -0.07 | -0.14 | 48.61 | 48.635 | 48.55 | 3271006 |
| 1715639700 | 48.67 | 0.01 | 0.02 | 48.71 | 48.7299 | 48.66 | 3314205 |
| 1715380500 | 48.66 | -0.12 | -0.25 | 48.74 | 48.76 | 48.64 | 2614933 |
| 1715294100 | 48.78 | -0.02 | -0.04 | 48.73 | 48.83 | 48.69 | 10364208 |
| 1715207700 | 48.8 | -0.05 | -0.10 | 48.78 | 48.825 | 48.75 | 21689795 |
| 1715121300 | 48.85 | 0.1 | 0.21 | 48.84 | 48.9 | 48.81 | 3054191 |
| 1715034900 | 48.75 | 0.07 | 0.14 | 48.71 | 48.77 | 48.68 | 3074414 |
| 1714775700 | 48.68 | 0.17 | 0.35 | 48.68 | 48.73 | 48.58 | 2262606 |
| 1714689300 | 48.51 | 0.1 | 0.21 | 48.39 | 48.5399 | 48.36 | 2409208 |
| 1714602900 | 48.41 | 0 | 0.00 | 48.4 | 48.525 | 48.32 | 2754221 |
| 1714516500 | 48.41 | -0.15 | -0.31 | 48.41 | 48.5 | 48.38 | 3774296 |
| 1714430100 | 48.56 | 0.12 | 0.25 | 48.52 | 48.59 | 48.51 | 2180853 |
| 1714170900 | 48.44 | 0.13 | 0.27 | 48.42 | 48.51 | 48.42 | 1766488 |
| 1714084500 | 48.31 | -0.06 | -0.12 | 48.285 | 48.33 | 48.24 | 1667838 |
| 1713998100 | 48.37 | -0.21 | -0.43 | 48.44 | 48.44 | 48.34 | 3098172 |
| 1713911700 | 48.58 | -0.07 | -0.14 | 48.55 | 48.65 | 48.52 | 2289403 |
| 1713825300 | 48.65 | 0.06 | 0.12 | 48.55 | 48.66 | 48.55 | 2764041 |
| 1713566100 | 48.59 | 0.05 | 0.10 | 48.59 | 48.62 | 48.54 | 1973041 |
| 1713479700 | 48.54 | -0.07 | -0.14 | 48.61 | 48.63 | 48.52 | 2301544 |
| 1713393300 | 48.61 | 0.06 | 0.12 | 48.63 | 48.7 | 48.54 | 2226476 |
| 1713306900 | 48.55 | -0.13 | -0.27 | 48.56 | 48.595 | 48.51 | 2314808 |
| 1713220500 | 48.68 | -0.2 | -0.41 | 48.72 | 48.72 | 48.63 | 2859806 |
| 1712961300 | 48.88 | 0.17 | 0.35 | 48.96 | 49 | 48.88 | 2884829 |
| 1712874900 | 48.71 | -0.02 | -0.04 | 48.8 | 48.8 | 48.62 | 3116699 |
| 1712788500 | 48.73 | -0.27 | -0.55 | 48.84 | 48.855 | 48.7 | 2671750 |
| 1712702100 | 49 | 0.12 | 0.25 | 48.96 | 49.04 | 48.96 | 2637611 |
| 1712615700 | 48.88 | -0.05 | -0.10 | 48.87 | 48.92 | 48.86 | 4453028 |
| 1712356500 | 48.93 | -0.14 | -0.29 | 48.97 | 49.03 | 48.87 | 2309445 |
| 1712270100 | 49.07 | 0.15 | 0.31 | 49.03 | 49.1 | 48.98 | 4639996 |
| 1712183700 | 48.92 | 0.08 | 0.16 | 48.81 | 48.93 | 48.75 | 5424194 |
| 1712097300 | 48.84 | -0.04 | -0.08 | 48.81 | 48.85 | 48.75 | 2663999 |
| 1712010900 | 48.88 | -0.31 | -0.63 | 49.01 | 49.02 | 48.85 | 4199141 |
| 1711665300 | 49.19 | -0.05 | -0.10 | 49.17 | 49.24 | 49.16 | 2898807 |
| 1711578900 | 49.24 | 0.15 | 0.31 | 49.2 | 49.26 | 49.1801 | 2910652 |
| 1711492500 | 49.09 | 0.06 | 0.12 | 49.05 | 49.1 | 49.02 | 3493373 |
| 1711406100 | 49.03 | -0.14 | -0.28 | 49.07 | 49.08 | 49.015 | 5587966 |
| 1711146900 | 49.17 | 0.2 | 0.41 | 49.17 | 49.186 | 49.13 | 2623948 |
| 1711060500 | 48.97 | 0.01 | 0.02 | 48.98 | 49.01 | 48.92 | 2351818 |
| 1710974100 | 48.96 | 0.1 | 0.20 | 48.9 | 48.98 | 48.85 | 2373281 |
| 1710887700 | 48.86 | 0.06 | 0.12 | 48.86 | 48.9 | 48.84 | 2679527 |
| 1710801300 | 48.8 | 0 | 0.00 | 48.795 | 48.83 | 48.77 | 2544372 |
| 1710542100 | 48.8 | -0.01 | -0.02 | 48.84 | 48.84 | 48.785 | 1970924 |
| 1710455700 | 48.81 | -0.17 | -0.35 | 48.94 | 48.95 | 48.79 | 2032407 |
| 1710369300 | 48.98 | -0.05 | -0.09 | 49 | 49.03 | 48.98 | 2276958 |
| 1710282900 | 49.0263 | -0 | -0.01 | 49.03 | 49.065 | 49 | 2616561 |
| 1710196500 | 49.03 | -0.07 | -0.14 | 49.1 | 49.12 | 49 | 2567603 |
| 1709940900 | 49.1 | 0.04 | 0.08 | 49.12 | 49.16 | 49.08 | 2348552 |
| 1709854500 | 49.06 | 0.07 | 0.14 | 49.08 | 49.1 | 49.01 | 2244747 |
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
