We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.538461538462 | 52 | 52 | 51.71 | 101968 | 51.90329314 | SP |
| 4 | 0.02 | 0.0386847195358 | 51.7 | 52.02 | 51.68 | 63148 | 51.85067023 | SP |
| 12 | 0.16 | 0.310318076028 | 51.56 | 52.02 | 51.4653 | 88188 | 51.68937428 | SP |
| 26 | 0.54 | 1.0550996483 | 51.18 | 52.02 | 50.93 | 54483 | 51.63573075 | SP |
| 52 | 1.26 | 2.49702734839 | 50.46 | 52.02 | 50.31 | 32239 | 51.54537187 | SP |
| 156 | 1.5 | 2.98685782557 | 50.22 | 52.02 | 50.0701 | 25741 | 51.44159594 | SP |
| 260 | 1.5 | 2.98685782557 | 50.22 | 52.02 | 50.0701 | 25741 | 51.44159594 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717454100 | 51.72 | -0.24 | -0.46 | 51.75 | 51.75 | 51.71 | 122834 |
| 1717194900 | 51.96 | 0.01 | 0.02 | 51.9 | 51.99 | 51.9 | 164084 |
| 1717108500 | 51.95 | -0.01 | -0.02 | 51.96 | 51.98 | 51.94 | 42303 |
| 1717022100 | 51.96 | -0.01 | -0.02 | 51.98 | 51.98 | 51.95 | 81436 |
| 1716935700 | 51.97 | 0.01 | 0.02 | 52 | 52 | 51.94 | 99182 |
| 1716590100 | 51.96 | 0.04 | 0.08 | 51.89 | 52.02 | 51.89 | 110298 |
| 1716503700 | 51.92 | 0.06 | 0.12 | 51.86 | 51.99 | 51.86 | 60119 |
| 1716417300 | 51.86 | 0.01 | 0.02 | 51.85 | 51.87 | 51.83 | 36919 |
| 1716330900 | 51.85 | 0.02 | 0.04 | 51.87 | 51.87 | 51.83 | 34646 |
| 1716244500 | 51.83 | 0.04 | 0.08 | 51.87 | 51.87 | 51.82 | 37616 |
| 1715985300 | 51.79 | -0.01 | -0.02 | 51.81 | 51.81 | 51.79 | 30605 |
| 1715898900 | 51.8 | 0.01 | 0.02 | 51.77 | 51.8099 | 51.77 | 14760 |
| 1715812500 | 51.79 | 0 | 0.00 | 51.8 | 51.81 | 51.77 | 24321 |
| 1715726100 | 51.79 | 0.05 | 0.09 | 51.8 | 51.8 | 51.76 | 97239 |
| 1715639700 | 51.745 | -0.01 | -0.01 | 51.81 | 51.81 | 51.7403 | 55402 |
| 1715380500 | 51.75 | 0.06 | 0.12 | 51.79 | 51.79 | 51.72 | 51438 |
| 1715294100 | 51.69 | -0.01 | -0.02 | 51.74 | 51.74 | 51.69 | 34648 |
| 1715207700 | 51.7 | 0 | 0.00 | 51.73 | 51.73 | 51.68 | 51281 |
| 1715121300 | 51.7 | 0.03 | 0.05 | 51.7 | 51.7 | 51.68 | 53670 |
| 1715034900 | 51.675 | 0 | 0.01 | 51.69 | 51.69 | 51.6608 | 37003 |
| 1714775700 | 51.67 | 0.02 | 0.04 | 51.69 | 51.71 | 51.64 | 172239 |
| 1714689300 | 51.65 | 0.01 | 0.02 | 51.65 | 51.69 | 51.63 | 227542 |
| 1714602900 | 51.64 | -0.18 | -0.35 | 51.64 | 51.64 | 51.62 | 42119 |
| 1714516500 | 51.82 | 0 | 0.00 | 51.82 | 51.85 | 51.82 | 89077 |
| 1714430100 | 51.82 | 0.02 | 0.04 | 51.9 | 51.9 | 51.81 | 185258 |
| 1714170900 | 51.8 | 0.05 | 0.10 | 51.82 | 51.82 | 51.77 | 39826 |
| 1714084500 | 51.75 | 0.04 | 0.08 | 51.81 | 51.81 | 51.73 | 55731 |
| 1713998100 | 51.71 | -0.03 | -0.06 | 51.77 | 51.779 | 51.71 | 58472 |
| 1713911700 | 51.74 | 0.02 | 0.04 | 51.72 | 51.77 | 51.72 | 43163 |
| 1713825300 | 51.72 | -0.01 | -0.02 | 51.77 | 51.77 | 51.71 | 51035 |
| 1713566100 | 51.73 | 0.02 | 0.04 | 51.76 | 51.76 | 51.71 | 37971 |
| 1713479700 | 51.71 | 0.01 | 0.02 | 51.75 | 51.75 | 51.71 | 125756 |
| 1713393300 | 51.7 | 0.02 | 0.04 | 51.74 | 51.7403 | 51.7 | 43671 |
| 1713306900 | 51.68 | 0 | 0.00 | 51.74 | 51.74 | 51.68 | 55462 |
| 1713220500 | 51.68 | 0.02 | 0.03 | 51.71 | 51.71 | 51.68 | 41157 |
| 1712961300 | 51.665 | 0.05 | 0.09 | 51.63 | 51.67 | 51.63 | 99082 |
| 1712874900 | 51.62 | 0.02 | 0.04 | 51.58 | 51.62 | 51.5853 | 54106 |
| 1712788500 | 51.6 | 0.03 | 0.06 | 51.59 | 51.6279 | 51.57 | 1788311 |
| 1712702100 | 51.57 | 0.01 | 0.01 | 51.57 | 51.57 | 51.56 | 28522 |
| 1712615700 | 51.565 | 0 | 0.00 | 51.57 | 51.5899 | 51.56 | 15706 |
| 1712356500 | 51.565 | 0.02 | 0.05 | 51.53 | 51.57 | 51.53 | 17635 |
| 1712270100 | 51.54 | 0.03 | 0.06 | 51.52 | 51.54 | 51.4901 | 19835 |
| 1712183700 | 51.51 | 0.01 | 0.02 | 51.52 | 51.52 | 51.495 | 17969 |
| 1712097300 | 51.5 | 0.01 | 0.02 | 51.58 | 51.58 | 51.47 | 28428 |
| 1712010900 | 51.49 | -0.24 | -0.46 | 51.5 | 51.51 | 51.4653 | 32372 |
| 1711665300 | 51.73 | 0.04 | 0.07 | 51.78 | 51.78 | 51.6888 | 25035 |
| 1711578900 | 51.6927 | 0.01 | 0.02 | 51.64 | 51.77 | 51.64 | 34189 |
| 1711492500 | 51.68 | 0 | 0.00 | 51.68 | 51.76 | 51.64 | 65155 |
| 1711406100 | 51.68 | 0.02 | 0.04 | 51.75 | 51.75 | 51.62 | 20154 |
| 1711146900 | 51.66 | 0.04 | 0.08 | 51.62 | 51.68 | 51.6 | 28656 |
| 1711060500 | 51.62 | 0.06 | 0.12 | 51.58 | 51.62 | 51.56 | 26458 |
| 1710974100 | 51.56 | -0.01 | -0.01 | 51.6 | 51.6 | 51.55 | 77957 |
| 1710887700 | 51.5651 | -0.05 | -0.11 | 51.63 | 51.63 | 51.54 | 84138 |
| 1710801300 | 51.62 | 0.02 | 0.05 | 51.61 | 51.73 | 51.58 | 18197 |
| 1710542100 | 51.595 | 0.02 | 0.03 | 51.59 | 51.595 | 51.55 | 44081 |
| 1710455700 | 51.58 | 0.02 | 0.04 | 51.58 | 51.58 | 51.55 | 49685 |
| 1710369300 | 51.56 | -0.01 | -0.02 | 51.57 | 51.58 | 51.5401 | 14915 |
| 1710282900 | 51.57 | 0.02 | 0.03 | 51.56 | 51.58 | 51.55 | 33194 |
| 1710196500 | 51.555 | 0 | 0.00 | 51.56 | 51.56 | 51.54 | 26320 |
| 1709940900 | 51.555 | -0.01 | -0.01 | 51.55 | 51.555 | 51.53 | 25924 |
| 1709854500 | 51.56 | 0.02 | 0.04 | 51.57 | 51.575 | 51.49 | 71158 |
| 1709768100 | 51.54 | -0.02 | -0.04 | 51.53 | 51.555 | 51.53 | 18845 |
| 1709681700 | 51.56 | 0.03 | 0.06 | 51.54 | 51.56 | 51.54 | 18705 |
| 1709595300 | 51.53 | -0.01 | -0.02 | 51.5 | 51.555 | 51.5 | 39038 |
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
