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 | 0.81 | 1.74606596249 | 46.39 | 47.82 | 45.5006 | 6522 | 46.85690963 | CS |
| 4 | -2.56 | -5.14469453376 | 49.76 | 49.76 | 44.52 | 8636 | 46.99685924 | CS |
| 12 | -4.33 | -8.40287211333 | 51.53 | 53.49 | 44.52 | 9461 | 49.02609353 | CS |
| 26 | 0.85 | 1.83387270766 | 46.35 | 58 | 44.52 | 11123 | 51.35854727 | CS |
| 52 | 1.03 | 2.23088585662 | 46.17 | 58 | 43.5017 | 9265 | 50.5629087 | CS |
| 156 | -8.1 | -14.6473779385 | 55.3 | 60.57 | 43.5017 | 7673 | 51.50301833 | CS |
| 260 | -2.93 | -5.84480351087 | 50.13 | 65.07 | 29.91 | 9431 | 49.36393102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 47.21 | 1.56 | 3.42 | 46.88 | 47.82 | 46 | 5316 |
| 1714084500 | 45.65 | -1.26 | -2.69 | 46.65 | 46.65 | 45.5006 | 10558 |
| 1713998100 | 46.91 | -0.59 | -1.24 | 46.98 | 47.3 | 46.36 | 4586 |
| 1713911700 | 47.5 | -0.27 | -0.57 | 47.43 | 47.5 | 47.2 | 2733 |
| 1713825300 | 47.77 | 1.38 | 2.97 | 46.39 | 47.77 | 45.89 | 9543 |
| 1713566100 | 46.39 | 1.64 | 3.66 | 44.52 | 46.44 | 44.52 | 11779 |
| 1713479700 | 44.75 | -0.57 | -1.26 | 45.35 | 45.9 | 44.75 | 10107 |
| 1713393300 | 45.32 | -0.55 | -1.20 | 45.97 | 46.31 | 45.32 | 3611 |
| 1713306900 | 45.87 | 0.02 | 0.04 | 45.83 | 46.2799 | 45.55 | 5194 |
| 1713220500 | 45.85 | 0.12 | 0.26 | 46.11 | 46.3399 | 44.5215 | 5500 |
| 1712961300 | 45.73 | -1.51 | -3.20 | 46.9 | 47.35 | 45.7 | 7120 |
| 1712874900 | 47.24 | 0.69 | 1.48 | 46.85 | 47.6 | 46.35 | 23310 |
| 1712788500 | 46.55 | -1.75 | -3.62 | 47.71 | 48.15 | 46.55 | 13243 |
| 1712702100 | 48.3 | -0.44 | -0.90 | 48.94 | 48.94 | 47.63 | 5624 |
| 1712615700 | 48.74 | 0.44 | 0.91 | 48.8 | 48.8 | 47.74 | 3251 |
| 1712356500 | 48.3 | 0.05 | 0.10 | 48.36 | 48.55 | 48.3 | 4708 |
| 1712270100 | 48.25 | 0.21 | 0.44 | 48.6 | 48.98 | 47.8 | 6263 |
| 1712183700 | 48.04 | 0.96 | 2.04 | 46.9 | 48.09 | 46.9 | 25766 |
| 1712097300 | 47.08 | -1.31 | -2.71 | 48 | 48.42 | 46.7 | 10744 |
| 1712010900 | 48.39 | -1.4 | -2.81 | 49.76 | 49.76 | 48.27 | 5125 |
| 1711665300 | 49.79 | 0.25 | 0.50 | 49.78 | 50.13 | 49.48 | 8283 |
| 1711578900 | 49.54 | 1.23 | 2.55 | 48.4 | 49.69 | 48.4 | 14159 |
| 1711492500 | 48.31 | -0.3 | -0.62 | 48.7 | 49.085 | 48.31 | 7193 |
| 1711406100 | 48.61 | -0.05 | -0.10 | 48.62 | 49.7265 | 48.4176 | 7281 |
| 1711146900 | 48.66 | -1.37 | -2.74 | 50.03 | 50.05 | 48.51 | 5274 |
| 1711060500 | 50.03 | 0.01 | 0.02 | 50.35 | 50.5 | 49.44 | 10626 |
| 1710974100 | 50.02 | 1.36 | 2.79 | 48.7 | 50.02 | 48.05 | 9861 |
| 1710887700 | 48.66 | 0.74 | 1.54 | 48.09 | 48.66 | 47.8 | 7649 |
| 1710801300 | 47.92 | -0.61 | -1.26 | 48.37 | 48.9 | 47.92 | 6059 |
| 1710542100 | 48.53 | 0.52 | 1.08 | 47.91 | 48.58 | 47.91 | 24274 |
| 1710455700 | 48.01 | -0.91 | -1.86 | 48.99 | 48.99 | 47.91 | 8150 |
| 1710369300 | 48.92 | 0.23 | 0.47 | 48.4 | 49.16 | 48.4 | 5977 |
| 1710282900 | 48.69 | -0.36 | -0.73 | 48.73 | 48.73 | 48.51 | 2617 |
| 1710196500 | 49.05 | -0.68 | -1.37 | 49.5 | 49.78 | 48.7961 | 2334 |
| 1709940900 | 49.73 | 0.19 | 0.38 | 49.94 | 49.94 | 49.205 | 2309 |
| 1709854500 | 49.54 | -0.36 | -0.72 | 50.3 | 50.3 | 49.2044 | 3272 |
| 1709768100 | 49.9 | 0.61 | 1.24 | 49.45 | 49.9 | 49.45 | 3705 |
| 1709681700 | 49.29 | 0.39 | 0.80 | 48.9 | 49.58 | 48.5 | 4372 |
| 1709595300 | 48.9 | -0.42 | -0.85 | 49.33 | 50 | 48.87 | 2661 |
| 1709336100 | 49.32 | -0.48 | -0.96 | 49.74 | 49.75 | 48.77 | 18467 |
| 1709249700 | 49.8 | 0.61 | 1.24 | 49.49 | 50.455 | 49.1 | 10735 |
| 1709163300 | 49.19 | -0.21 | -0.43 | 48.92 | 49.25 | 48.92 | 5068 |
| 1709076900 | 49.4 | 0.26 | 0.53 | 49.38 | 49.5828 | 48.92 | 8028 |
| 1708990500 | 49.14 | -0.56 | -1.13 | 49.31 | 50.36 | 49.06 | 8191 |
| 1708731300 | 49.7 | 0.72 | 1.47 | 48.98 | 49.7 | 48.61 | 18484 |
| 1708644900 | 48.98 | -0.7 | -1.41 | 49.47 | 50.5 | 48.62 | 10565 |
| 1708558500 | 49.68 | -0.67 | -1.33 | 50.35 | 50.66 | 49.3981 | 4072 |
| 1708472100 | 50.35 | -0.83 | -1.62 | 50.68 | 51.89 | 50.15 | 7368 |
| 1708126500 | 51.18 | -0.51 | -0.99 | 51.6 | 51.88 | 50.72 | 7339 |
| 1708040100 | 51.69 | 0.67 | 1.31 | 51.49 | 52.18 | 50.5 | 39110 |
| 1707953700 | 51.02 | 2.17 | 4.44 | 49.6 | 51.02 | 49.2646 | 15599 |
| 1707867300 | 48.85 | -3.46 | -6.61 | 51.25 | 51.34 | 48.58 | 21937 |
| 1707780900 | 52.31 | 0.07 | 0.13 | 52.44 | 53.445 | 52.25 | 9125 |
| 1707521700 | 52.24 | 1.14 | 2.23 | 51.14 | 53.49 | 50.45 | 15747 |
| 1707435300 | 51.1 | 0.6 | 1.19 | 50.77 | 51.1 | 49.938 | 8131 |
| 1707348900 | 50.5 | -0.45 | -0.88 | 51.01 | 51.01 | 49 | 9374 |
| 1707262500 | 50.95 | -0.52 | -1.01 | 51.35 | 51.35 | 49.92 | 12353 |
| 1707176100 | 51.47 | -0.58 | -1.11 | 51.53 | 52.6 | 51.43 | 10344 |
| 1706916900 | 52.05 | -1.35 | -2.53 | 53.05 | 54.2 | 52.05 | 7638 |
| 1706830500 | 53.4 | 2.19 | 4.28 | 51.65 | 53.4 | 51.04 | 12087 |
| 1706744100 | 51.21 | -2.16 | -4.05 | 53.89 | 53.89 | 51.21 | 5305 |
| 1706657700 | 53.37 | 0.49 | 0.93 | 53.12 | 53.9999 | 51.93 | 5350 |
| 1706571300 | 52.88 | 1 | 1.93 | 51.7 | 52.89 | 51.015 | 5965 |
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
