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 | 0.125 | 0.246596961925 | 50.69 | 50.89 | 50.6803 | 2330 | 50.80093373 | SP |
| 4 | 0.215 | 0.424901185771 | 50.6 | 50.89 | 50.35 | 4456 | 50.69383781 | SP |
| 12 | 0.065 | 0.128078817734 | 50.75 | 50.9741 | 50.35 | 6310 | 50.68948624 | SP |
| 26 | 0.42 | 0.833416013493 | 50.395 | 51.1447 | 50.35 | 5642 | 50.72167496 | SP |
| 52 | -0.1549 | -0.303904853649 | 50.9699 | 51.1447 | 49.965 | 4533 | 50.62209488 | SP |
| 156 | 0.625 | 1.24526798167 | 50.19 | 51.48 | 49.965 | 4487 | 50.69283621 | SP |
| 260 | 0.625 | 1.24526798167 | 50.19 | 51.48 | 49.965 | 4487 | 50.69283621 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244500 | 50.815 | 0.02 | 0.03 | 50.82 | 50.84 | 50.76 | 3787 |
| 1715985300 | 50.8 | -0.03 | -0.06 | 50.805 | 50.81 | 50.79 | 916 |
| 1715898900 | 50.83 | -0.03 | -0.05 | 50.85 | 50.87 | 50.76 | 5108 |
| 1715812500 | 50.8553 | 0.1 | 0.20 | 50.84 | 50.89 | 50.84 | 1177 |
| 1715726100 | 50.7534 | 0.06 | 0.13 | 50.75 | 50.79 | 50.6803 | 4447 |
| 1715639700 | 50.69 | -0.02 | -0.03 | 50.69 | 50.69 | 50.69 | 2 |
| 1715380500 | 50.705 | -0.04 | -0.07 | 50.7098 | 50.73 | 50.695 | 13615 |
| 1715294100 | 50.74 | 0.07 | 0.13 | 50.71 | 50.78 | 50.695 | 7229 |
| 1715207700 | 50.675 | -0.03 | -0.06 | 50.7 | 50.72 | 50.63 | 27225 |
| 1715121300 | 50.7053 | 0.03 | 0.06 | 50.73 | 50.73 | 50.695 | 11590 |
| 1715034900 | 50.675 | 0.02 | 0.04 | 50.64 | 50.6778 | 50.64 | 1090 |
| 1714775700 | 50.655 | 0.08 | 0.15 | 50.72 | 50.72 | 50.63 | 1224 |
| 1714689300 | 50.58 | 0.12 | 0.23 | 50.45 | 50.58 | 50.45 | 302 |
| 1714602900 | 50.4631 | -0.18 | -0.36 | 50.37 | 50.47 | 50.35 | 1504 |
| 1714516500 | 50.6462 | -0.04 | -0.09 | 50.67 | 50.67 | 50.6462 | 1093 |
| 1714430100 | 50.69 | 0.07 | 0.15 | 50.72 | 50.72 | 50.65 | 935 |
| 1714170900 | 50.615 | 0.02 | 0.05 | 50.67 | 50.67 | 50.58 | 4162 |
| 1714084500 | 50.5901 | -0.05 | -0.11 | 50.6 | 50.605 | 50.5508 | 2898 |
| 1713998100 | 50.645 | -0.05 | -0.09 | 50.625 | 50.66 | 50.625 | 227 |
| 1713911700 | 50.69 | 0.07 | 0.14 | 50.63 | 50.71 | 50.63 | 1632 |
| 1713825300 | 50.62 | 0.06 | 0.12 | 50.6 | 50.62 | 50.6 | 2737 |
| 1713566100 | 50.56 | -0.03 | -0.06 | 50.555 | 50.56 | 50.555 | 274 |
| 1713479700 | 50.59 | 0.01 | 0.02 | 50.59 | 50.59 | 50.5467 | 1769 |
| 1713393300 | 50.58 | 0.09 | 0.17 | 50.56 | 50.5899 | 50.5055 | 2628 |
| 1713306900 | 50.4938 | -0.04 | -0.08 | 50.43 | 50.5289 | 50.43 | 21233 |
| 1713220500 | 50.535 | -0.04 | -0.07 | 50.54 | 50.555 | 50.5139 | 14238 |
| 1712961300 | 50.57 | 0.02 | 0.04 | 50.53 | 50.6095 | 50.53 | 4973 |
| 1712874900 | 50.55 | 0.04 | 0.08 | 50.58 | 50.58 | 50.515 | 2034 |
| 1712788500 | 50.5091 | -0.21 | -0.41 | 50.58 | 50.58 | 50.5091 | 1085 |
| 1712702100 | 50.715 | 0.04 | 0.07 | 50.74 | 50.74 | 50.66 | 3456 |
| 1712615700 | 50.68 | -0.04 | -0.08 | 50.6867 | 50.72 | 50.68 | 3302 |
| 1712356500 | 50.72 | -0.04 | -0.07 | 50.78 | 50.78 | 50.7 | 7292 |
| 1712270100 | 50.755 | 0.04 | 0.08 | 50.75 | 50.76 | 50.75 | 1090 |
| 1712183700 | 50.715 | 0.04 | 0.07 | 50.89 | 50.89 | 50.6788 | 3976 |
| 1712097300 | 50.68 | 0.02 | 0.05 | 50.66 | 50.71 | 50.66 | 691 |
| 1712010900 | 50.655 | -0.29 | -0.57 | 50.69 | 50.6955 | 50.62 | 5122 |
| 1711665300 | 50.945 | -0.03 | -0.06 | 50.945 | 50.945 | 50.945 | 2 |
| 1711578900 | 50.9741 | 0.06 | 0.13 | 50.95 | 50.9741 | 50.95 | 400 |
| 1711492500 | 50.91 | 0 | 0.00 | 50.94 | 50.94 | 50.85 | 2200 |
| 1711406100 | 50.91 | -0.01 | -0.01 | 50.9133 | 50.9133 | 50.905 | 870 |
| 1711146900 | 50.915 | 0.02 | 0.05 | 50.97 | 50.97 | 50.915 | 3861 |
| 1711060500 | 50.89 | 0.01 | 0.02 | 50.88 | 50.892 | 50.88 | 1060 |
| 1710974100 | 50.88 | 0.09 | 0.18 | 50.8 | 50.9 | 50.8 | 2897 |
| 1710887700 | 50.79 | 0.05 | 0.11 | 50.82 | 50.82 | 50.7797 | 5632 |
| 1710801300 | 50.735 | 0.03 | 0.06 | 50.7172 | 50.74 | 50.7172 | 2668 |
| 1710542100 | 50.705 | -0.02 | -0.04 | 50.67 | 50.74 | 50.6601 | 850 |
| 1710455700 | 50.725 | -0.07 | -0.14 | 50.725 | 50.725 | 50.725 | 0 |
| 1710369300 | 50.795 | -0.03 | -0.05 | 50.81 | 50.82 | 50.795 | 5140 |
| 1710282900 | 50.8205 | -0 | -0.01 | 50.83 | 50.87 | 50.81 | 6303 |
| 1710196500 | 50.825 | 0.02 | 0.03 | 50.8265 | 50.84 | 50.825 | 2984 |
| 1709940900 | 50.81 | 0.02 | 0.03 | 50.85 | 50.85 | 50.8 | 1451 |
| 1709854500 | 50.795 | 0.08 | 0.16 | 50.72 | 50.795 | 50.72 | 9864 |
| 1709768100 | 50.715 | 0.02 | 0.03 | 50.6903 | 50.859 | 50.67 | 30953 |
| 1709681700 | 50.7 | 0.06 | 0.13 | 50.67 | 50.75 | 50.67 | 38207 |
| 1709595300 | 50.6363 | -0.03 | -0.06 | 50.6 | 50.72 | 50.6 | 13688 |
| 1709336100 | 50.6643 | -0.1 | -0.19 | 50.6 | 50.71 | 50.51 | 42842 |
| 1709249700 | 50.7628 | 0.04 | 0.08 | 50.8097 | 50.89 | 50.7628 | 16226 |
| 1709163300 | 50.72 | 0.02 | 0.03 | 50.69 | 50.77 | 50.69 | 2068 |
| 1709076900 | 50.705 | -0.05 | -0.09 | 50.729 | 50.75 | 50.7 | 6686 |
| 1708990500 | 50.75 | 0.04 | 0.08 | 50.75 | 50.76 | 50.72 | 6849 |
| 1708731300 | 50.71 | -0.01 | -0.02 | 50.71 | 50.7536 | 50.7 | 9928 |
| 1708644900 | 50.72 | -0.01 | -0.03 | 50.7 | 50.7598 | 50.7 | 2312 |
| 1708558500 | 50.7349 | 0 | 0.01 | 50.79 | 50.79 | 50.7349 | 1881 |
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
