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 | 0.4405 | 0.912953367876 | 48.25 | 49.08 | 48.25 | 6288 | 48.80223129 | SP |
| 4 | -0.7795 | -1.57570244593 | 49.47 | 49.962 | 47.86 | 8193 | 49.24906239 | SP |
| 12 | -0.0495 | -0.101559294214 | 48.74 | 50.3599 | 47.4301 | 14494 | 49.11278674 | SP |
| 26 | 2.7805 | 6.05641472446 | 45.91 | 50.3599 | 45.8387 | 18778 | 48.26773494 | SP |
| 52 | 4.2105 | 9.46605215827 | 44.48 | 50.3599 | 41.26 | 18488 | 46.69456148 | SP |
| 156 | 4.3005 | 9.68799279117 | 44.39 | 50.3599 | 39.28 | 21335 | 44.82696071 | SP |
| 260 | 15.8705 | 48.3561852529 | 32.82 | 50.3599 | 24.5928 | 25066 | 40.05371904 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 48.6905 | -0.02 | -0.05 | 48.61 | 48.7867 | 48.61 | 2431 |
| 1717713300 | 48.7149 | -0.01 | -0.03 | 48.79 | 48.81 | 48.685 | 7255 |
| 1717626900 | 48.7296 | -0.03 | -0.06 | 48.91 | 48.91 | 48.5263 | 6237 |
| 1717540500 | 48.7597 | -0.06 | -0.13 | 48.68 | 48.89 | 48.6268 | 6172 |
| 1717454100 | 48.8233 | -0.21 | -0.42 | 49.08 | 49.08 | 48.555 | 6421 |
| 1717194900 | 49.0289 | 0.85 | 1.76 | 48.25 | 49.0289 | 48.25 | 5355 |
| 1717108500 | 48.1788 | 0.29 | 0.61 | 48 | 48.2298 | 48 | 12153 |
| 1717022100 | 47.8847 | -0.46 | -0.95 | 48.04 | 48.04 | 47.86 | 3233 |
| 1716935700 | 48.3431 | -0.48 | -0.99 | 48.68 | 48.68 | 48.305 | 5179 |
| 1716590100 | 48.828 | 0.13 | 0.26 | 48.8 | 48.93 | 48.75 | 5405 |
| 1716503700 | 48.7 | -0.68 | -1.38 | 49.39 | 49.39 | 48.6756 | 3355 |
| 1716417300 | 49.3794 | -0.24 | -0.48 | 49.46 | 49.63 | 49.3794 | 7978 |
| 1716330900 | 49.6189 | -0.1 | -0.21 | 49.71 | 49.71 | 49.542 | 10931 |
| 1716244500 | 49.7228 | -0.22 | -0.44 | 49.95 | 49.95 | 49.7228 | 3563 |
| 1715985300 | 49.9428 | 0.03 | 0.07 | 49.92 | 49.9428 | 49.82 | 7173 |
| 1715898900 | 49.9103 | 0.22 | 0.44 | 49.66 | 49.962 | 49.66 | 21745 |
| 1715812500 | 49.6912 | 0.12 | 0.25 | 49.7 | 49.71 | 49.62 | 4250 |
| 1715726100 | 49.5694 | 0.05 | 0.10 | 49.66 | 49.755 | 49.4 | 12284 |
| 1715639700 | 49.52 | -0.15 | -0.31 | 49.79 | 49.9151 | 49.52 | 20362 |
| 1715380500 | 49.6725 | 0.22 | 0.44 | 49.47 | 49.699 | 49.47 | 6639 |
| 1715294100 | 49.4528 | 0.47 | 0.97 | 48.94 | 49.4528 | 48.94 | 8772 |
| 1715207700 | 48.9782 | 0 | 0.00 | 48.85 | 49.0099 | 48.85 | 10196 |
| 1715121300 | 48.9772 | 0.22 | 0.44 | 48.85 | 49.08 | 48.85 | 11809 |
| 1715034900 | 48.7613 | 0.18 | 0.38 | 48.78 | 48.8099 | 48.6251 | 10024 |
| 1714775700 | 48.5778 | 0.22 | 0.45 | 48.61 | 48.61 | 48.38 | 5375 |
| 1714689300 | 48.36 | 0.11 | 0.22 | 48.35 | 48.4925 | 48.15 | 19208 |
| 1714602900 | 48.2547 | -0.05 | -0.09 | 48.3 | 48.6451 | 48.12 | 4946 |
| 1714516500 | 48.3002 | -0.31 | -0.63 | 48.48 | 48.51 | 48.3002 | 9986 |
| 1714430100 | 48.608 | 0.05 | 0.10 | 48.6 | 48.74 | 48.5044 | 8139 |
| 1714170900 | 48.5577 | 0.01 | 0.03 | 48.52 | 48.7099 | 48.52 | 7017 |
| 1714084500 | 48.5451 | -0.02 | -0.04 | 48.39 | 48.6 | 48.21 | 19227 |
| 1713998100 | 48.5648 | 0.1 | 0.20 | 48.4 | 48.5648 | 48.2655 | 7353 |
| 1713911700 | 48.4688 | 0.29 | 0.60 | 48.38 | 48.6126 | 48.38 | 8457 |
| 1713825300 | 48.1776 | 0.26 | 0.54 | 48.02 | 48.3461 | 47.92 | 13255 |
| 1713566100 | 47.9209 | 0.28 | 0.59 | 47.74 | 47.9655 | 47.74 | 10239 |
| 1713479700 | 47.6416 | 0.04 | 0.09 | 47.71 | 47.8672 | 47.5095 | 16126 |
| 1713393300 | 47.6 | -0.16 | -0.33 | 47.81 | 47.8475 | 47.4301 | 14850 |
| 1713306900 | 47.7597 | -0.25 | -0.52 | 47.98 | 48.0713 | 47.7297 | 13558 |
| 1713220500 | 48.009 | -0.2 | -0.42 | 48.63 | 48.63 | 47.92 | 25169 |
| 1712961300 | 48.2133 | -0.61 | -1.24 | 48.56 | 48.56 | 48.175 | 2361 |
| 1712874900 | 48.82 | -0.15 | -0.32 | 49.05 | 49.0523 | 48.716 | 74260 |
| 1712788500 | 48.9747 | -0.65 | -1.30 | 49.01 | 49.1001 | 48.76 | 9536 |
| 1712702100 | 49.62 | 0.19 | 0.39 | 49.56 | 49.62 | 49.2738 | 17475 |
| 1712615700 | 49.4282 | 0.03 | 0.06 | 49.51 | 49.5467 | 49.4282 | 23865 |
| 1712356500 | 49.4 | 0.16 | 0.32 | 49.28 | 49.47 | 49.1778 | 15582 |
| 1712270100 | 49.24 | -0.37 | -0.75 | 49.8 | 49.9241 | 49.19 | 57361 |
| 1712183700 | 49.61 | -0.06 | -0.12 | 49.55 | 49.67 | 49.4901 | 12386 |
| 1712097300 | 49.67 | -0.3 | -0.60 | 49.77 | 49.77 | 49.5 | 16640 |
| 1712010900 | 49.97 | -0.36 | -0.71 | 50.34 | 50.34 | 49.97 | 47379 |
| 1711665300 | 50.3263 | 0.21 | 0.42 | 50.2 | 50.3599 | 50.19 | 15851 |
| 1711578900 | 50.1182 | 0.76 | 1.54 | 49.6 | 50.1182 | 49.6 | 35016 |
| 1711492500 | 49.36 | -0.04 | -0.07 | 49.45 | 49.5157 | 49.34 | 18246 |
| 1711406100 | 49.3969 | -0.31 | -0.62 | 49.61 | 49.7045 | 49.3969 | 19929 |
| 1711146900 | 49.7042 | -0.2 | -0.41 | 49.87 | 49.9 | 49.67 | 28315 |
| 1711060500 | 49.9089 | 0.26 | 0.53 | 49.78 | 49.97 | 49.78 | 15805 |
| 1710974100 | 49.6476 | 0.32 | 0.66 | 49.31 | 49.695 | 49.31 | 7566 |
| 1710887700 | 49.3228 | 0.3 | 0.62 | 49.06 | 49.3228 | 49.06 | 10465 |
| 1710801300 | 49.0204 | -0.01 | -0.02 | 49.17 | 49.28 | 49.011 | 22979 |
| 1710542100 | 49.0287 | 0.02 | 0.05 | 48.74 | 49.08 | 48.74 | 12742 |
| 1710455700 | 49.0058 | -0.42 | -0.85 | 49.43 | 49.43 | 48.82 | 22714 |
| 1710369300 | 49.4266 | 0.03 | 0.06 | 49.43 | 49.51 | 49.33 | 34747 |
| 1710282900 | 49.3952 | 0.15 | 0.31 | 49.4 | 49.4539 | 49.24 | 11224 |
| 1710196500 | 49.2433 | -0.07 | -0.15 | 49.11 | 49.2433 | 48.9507 | 24077 |
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
