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 | 0.32 | 0.670157068063 | 47.75 | 48.1499 | 47.701 | 49758 | 47.99807509 | SP |
| 4 | 0.52 | 1.09358569926 | 47.55 | 48.1499 | 47.33 | 58107 | 47.68940316 | SP |
| 12 | 0.12 | 0.250260688217 | 47.95 | 48.37 | 47.33 | 63329 | 47.88662995 | SP |
| 26 | 2.82 | 6.2320441989 | 45.25 | 48.37 | 45.19 | 84884 | 47.27484811 | SP |
| 52 | 1.12 | 2.38551650692 | 46.95 | 48.37 | 43.88 | 81917 | 46.53516189 | SP |
| 156 | -7.51 | -13.5120546959 | 55.58 | 57.76 | 43.88 | 75623 | 48.6380308 | SP |
| 260 | -3.76 | -7.25448581902 | 51.83 | 57.76 | 42.51 | 52189 | 49.19108833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 48.07 | 0.01 | 0.02 | 48.13 | 48.1499 | 48.03 | 50638 |
| 1715380500 | 48.06 | -0.01 | -0.02 | 48.08 | 48.0999 | 48.03 | 39944 |
| 1715294100 | 48.07 | 0.02 | 0.04 | 48.1 | 48.13 | 48.01 | 54389 |
| 1715207700 | 48.05 | 0.08 | 0.17 | 47.99 | 48.08 | 47.99 | 80991 |
| 1715121300 | 47.97 | 0.21 | 0.44 | 47.84 | 48.03 | 47.84 | 32856 |
| 1715034900 | 47.76 | 0.06 | 0.14 | 47.75 | 47.8493 | 47.701 | 40611 |
| 1714775700 | 47.695 | 0.05 | 0.12 | 47.65 | 47.73 | 47.62 | 137732 |
| 1714689300 | 47.64 | 0.17 | 0.36 | 47.58 | 47.65 | 47.47 | 33738 |
| 1714602900 | 47.47 | 0.04 | 0.08 | 47.44 | 47.5399 | 47.4008 | 37726 |
| 1714516500 | 47.43 | -0.1 | -0.21 | 47.45 | 47.5 | 47.3638 | 39144 |
| 1714430100 | 47.53 | 0.07 | 0.15 | 47.53 | 47.5485 | 47.438 | 25381 |
| 1714170900 | 47.46 | 0.06 | 0.13 | 47.5 | 47.5 | 47.4 | 43007 |
| 1714084500 | 47.4 | -0.12 | -0.25 | 47.52 | 47.52 | 47.33 | 29101 |
| 1713998100 | 47.52 | -0.02 | -0.04 | 47.59 | 47.59 | 47.4 | 67501 |
| 1713911700 | 47.54 | -0.16 | -0.34 | 47.56 | 47.56 | 47.4601 | 44100 |
| 1713825300 | 47.7 | 0.05 | 0.10 | 47.61 | 47.71 | 47.61 | 108873 |
| 1713566100 | 47.65 | 0.03 | 0.06 | 47.68 | 47.75 | 47.62 | 75102 |
| 1713479700 | 47.62 | -0.02 | -0.04 | 48.1 | 48.1 | 47.55 | 39394 |
| 1713393300 | 47.64 | 0.02 | 0.04 | 47.7 | 47.7 | 47.5176 | 36082 |
| 1713306900 | 47.62 | -0.03 | -0.06 | 47.78 | 47.78 | 47.52 | 101570 |
| 1713220500 | 47.65 | -0.15 | -0.31 | 47.55 | 47.66 | 47.51 | 94889 |
| 1712961300 | 47.8 | 0.24 | 0.50 | 47.8 | 47.81 | 47.66 | 59512 |
| 1712874900 | 47.56 | 0.08 | 0.17 | 47.58 | 47.58 | 47.47 | 154741 |
| 1712788500 | 47.48 | -0.35 | -0.73 | 47.79 | 47.79 | 47.47 | 80921 |
| 1712702100 | 47.83 | 0.15 | 0.31 | 47.72 | 47.84 | 47.72 | 50232 |
| 1712615700 | 47.68 | 0 | 0.00 | 47.81 | 47.81 | 47.66 | 133239 |
| 1712356500 | 47.68 | -0.16 | -0.33 | 47.8 | 47.8 | 47.66 | 71249 |
| 1712270100 | 47.84 | 0.02 | 0.04 | 47.99 | 47.99 | 47.79 | 39440 |
| 1712183700 | 47.82 | -0.08 | -0.17 | 48.05 | 48.05 | 47.7146 | 91155 |
| 1712097300 | 47.9 | -0.15 | -0.31 | 48.09 | 48.09 | 47.79 | 85465 |
| 1712010900 | 48.05 | -0.13 | -0.27 | 48.18 | 48.18 | 47.95 | 70465 |
| 1711665300 | 48.18 | 0.04 | 0.08 | 48.24 | 48.24 | 48.0593 | 82472 |
| 1711578900 | 48.14 | 0.03 | 0.06 | 48.14 | 48.15 | 48.0501 | 33802 |
| 1711492500 | 48.11 | -0.02 | -0.04 | 48.13 | 48.17 | 48.06 | 109550 |
| 1711406100 | 48.13 | -0.08 | -0.17 | 48.23 | 48.23 | 48.0862 | 40156 |
| 1711146900 | 48.21 | 0.16 | 0.33 | 48.25 | 48.25 | 48.1169 | 71342 |
| 1711060500 | 48.05 | -0.13 | -0.27 | 48.2 | 48.2 | 48.0322 | 61398 |
| 1710974100 | 48.18 | -0.04 | -0.08 | 48.3 | 48.3 | 48.16 | 56604 |
| 1710887700 | 48.22 | 0.02 | 0.04 | 48.31 | 48.31 | 48.21 | 48446 |
| 1710801300 | 48.2 | -0.03 | -0.06 | 48.11 | 48.23 | 48.11 | 38897 |
| 1710542100 | 48.23 | 0.06 | 0.12 | 48.21 | 48.25 | 48.14 | 72920 |
| 1710455700 | 48.17 | -0.1 | -0.21 | 48.33 | 48.35 | 48.125 | 59929 |
| 1710369300 | 48.27 | 0.01 | 0.02 | 48.33 | 48.33 | 48.25 | 63631 |
| 1710282900 | 48.26 | -0.04 | -0.08 | 48.28 | 48.28 | 48.1386 | 52348 |
| 1710196500 | 48.3 | 0.04 | 0.08 | 48.37 | 48.37 | 48.24 | 72968 |
| 1709940900 | 48.26 | 0.02 | 0.04 | 48.22 | 48.31 | 48.2 | 112641 |
| 1709854500 | 48.24 | 0.11 | 0.23 | 48.34 | 48.34 | 48.15 | 44247 |
| 1709768100 | 48.13 | 0.05 | 0.10 | 48.02 | 48.2 | 48.02 | 73261 |
| 1709681700 | 48.08 | 0.07 | 0.15 | 48 | 48.23 | 48 | 67983 |
| 1709595300 | 48.01 | -0.06 | -0.12 | 48 | 48.05 | 47.91 | 76837 |
| 1709336100 | 48.07 | 0.08 | 0.17 | 48.02 | 48.12 | 47.945 | 49227 |
| 1709249700 | 47.99 | 0.02 | 0.04 | 48 | 48.0395 | 47.9501 | 27823 |
| 1709163300 | 47.97 | 0.09 | 0.20 | 47.87 | 47.9894 | 47.8618 | 55994 |
| 1709076900 | 47.875 | -0.02 | -0.03 | 47.9 | 47.9099 | 47.815 | 48785 |
| 1708990500 | 47.89 | 0.03 | 0.06 | 47.88 | 47.92 | 47.8101 | 41079 |
| 1708731300 | 47.86 | 0.1 | 0.21 | 47.74 | 47.91 | 47.7092 | 50741 |
| 1708644900 | 47.76 | 0.02 | 0.04 | 47.84 | 47.88 | 47.75 | 58831 |
| 1708558500 | 47.74 | -0.12 | -0.25 | 47.86 | 47.87 | 47.69 | 48023 |
| 1708472100 | 47.86 | 0.08 | 0.17 | 47.95 | 48.05 | 47.84 | 54623 |
| 1708126500 | 47.78 | -0.07 | -0.14 | 47.78 | 47.85 | 47.6682 | 44496 |
| 1708040100 | 47.8463 | 0.06 | 0.13 | 47.93 | 47.93 | 47.7514 | 67729 |
| 1707953700 | 47.785 | 0.24 | 0.52 | 47.6 | 47.82 | 47.57 | 49186 |
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
