We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.12836970475 | 46.74 | 47.34 | 46.34 | 1708783 | 46.92157411 | CS |
| 4 | -4.43 | -8.64727698614 | 51.23 | 51.98 | 46.25 | 2351695 | 48.99826352 | CS |
| 12 | -0.02 | -0.0427167876976 | 46.82 | 51.98 | 45.72 | 2081233 | 48.60191159 | CS |
| 26 | 6.1 | 14.9877149877 | 40.7 | 51.98 | 39.795 | 2001516 | 46.88161727 | CS |
| 52 | -2.71 | -5.47364168855 | 49.51 | 51.98 | 39.795 | 1711914 | 47.0811167 | CS |
| 156 | -15.98 | -25.4539662313 | 62.78 | 74.86 | 39.795 | 1612354 | 55.4935275 | CS |
| 260 | -6.97 | -12.9626185605 | 53.77 | 74.86 | 31.9382 | 1439479 | 53.30989421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 46.8 | -0.49 | -1.04 | 47.21 | 47.23 | 46.56 | 1745742 |
| 1713912000 | 47.29 | 0.2 | 0.42 | 47.17 | 47.34 | 46.88 | 1807547 |
| 1713825600 | 47.09 | 0.35 | 0.75 | 46.96 | 47.1 | 46.67 | 1884910 |
| 1713566400 | 46.74 | 0.17 | 0.37 | 46.57 | 47.095 | 46.5 | 1886539 |
| 1713480000 | 46.57 | -0.05 | -0.11 | 46.74 | 46.96 | 46.34 | 1219177 |
| 1713393600 | 46.62 | 0.24 | 0.52 | 46.54 | 47.0199 | 46.25 | 1308447 |
| 1713307200 | 46.38 | -1.1 | -2.32 | 47.11 | 47.26 | 46.31 | 2765863 |
| 1713220800 | 47.48 | -0.71 | -1.47 | 48.58 | 48.82 | 47.32 | 2014042 |
| 1712961600 | 48.19 | -0.78 | -1.59 | 48.55 | 48.805 | 48.05 | 3309737 |
| 1712875200 | 48.97 | -0.05 | -0.10 | 49.08 | 49.24 | 48.535 | 3855898 |
| 1712788800 | 49.02 | -1.44 | -2.85 | 49.75 | 49.86 | 48.8 | 2447578 |
| 1712702400 | 50.46 | 0.05 | 0.10 | 50.5 | 50.66 | 49.89 | 1521712 |
| 1712616000 | 50.41 | 0.45 | 0.90 | 50.16 | 50.4375 | 50.045 | 3286275 |
| 1712356800 | 49.96 | 0.02 | 0.04 | 49.77 | 50.27 | 49.61 | 1332669 |
| 1712270400 | 49.94 | -0.34 | -0.68 | 50.84 | 50.93 | 49.875 | 1464864 |
| 1712184000 | 50.28 | 0.42 | 0.84 | 49.86 | 50.42 | 49.76 | 1243576 |
| 1712097600 | 49.86 | -0.5 | -0.99 | 50.08 | 50.18 | 49.72 | 1781859 |
| 1712011200 | 50.36 | -1.42 | -2.74 | 51 | 51.02 | 50.135 | 5141181 |
| 1711665600 | 51.78 | 0.62 | 1.21 | 51.23 | 51.98 | 51.09 | 5002648 |
| 1711579200 | 51.16 | 0.76 | 1.51 | 50.49 | 51.16 | 50.43 | 1385328 |
| 1711492800 | 50.4 | 0.04 | 0.08 | 50.68 | 50.77 | 50.375 | 932392 |
| 1711406400 | 50.36 | 0.14 | 0.28 | 50.3 | 50.635 | 50.26 | 1017131 |
| 1711147200 | 50.22 | -0.28 | -0.55 | 50.48 | 50.63 | 50.1 | 1066616 |
| 1711060800 | 50.5 | 0.17 | 0.34 | 50.38 | 50.87 | 50.37 | 1299286 |
| 1710974400 | 50.33 | 0.79 | 1.59 | 49.31 | 50.37 | 49.102 | 1485292 |
| 1710888000 | 49.54 | -0.15 | -0.30 | 49.58 | 49.88 | 49.505 | 1283021 |
| 1710801600 | 49.69 | -0.11 | -0.22 | 49.88 | 49.9 | 49.48 | 1303715 |
| 1710542400 | 49.8 | 0.31 | 0.63 | 49.45 | 50.07 | 49.29 | 1509728 |
| 1710456000 | 49.49 | -0.78 | -1.55 | 50.27 | 50.35 | 49.15 | 1862019 |
| 1710369600 | 50.27 | 0.28 | 0.56 | 50.01 | 50.43 | 49.98 | 1123917 |
| 1710283200 | 49.99 | 0.06 | 0.12 | 50 | 50.05 | 49.7325 | 1961804 |
| 1710196800 | 49.93 | -0.2 | -0.40 | 49.96 | 50.09 | 49.72 | 2985289 |
| 1709941200 | 50.13 | -0.02 | -0.04 | 50.29 | 50.43 | 50.02 | 3550615 |
| 1709854800 | 50.15 | 0.45 | 0.91 | 49.99 | 50.25 | 49.635 | 1672643 |
| 1709768400 | 49.7 | 0.24 | 0.49 | 49.7 | 50.11 | 49.57 | 1811003 |
| 1709682000 | 49.46 | 0.34 | 0.69 | 49.05 | 49.625 | 48.94 | 1385071 |
| 1709595600 | 49.12 | 0.46 | 0.95 | 48.59 | 49.29 | 48.5 | 3497620 |
| 1709336400 | 48.66 | 0.19 | 0.39 | 48.67 | 49.01 | 48.445 | 1854245 |
| 1709250000 | 48.47 | 0.49 | 1.02 | 48.22 | 48.56 | 47.97 | 2520695 |
| 1709163600 | 47.98 | -0.71 | -1.46 | 48.35 | 48.58 | 47.81 | 1749232 |
| 1709077200 | 48.69 | 1.4 | 2.96 | 47.9 | 49.3 | 47.84 | 3558299 |
| 1708990800 | 47.29 | -0.3 | -0.63 | 47.5 | 47.71 | 47.005 | 1237047 |
| 1708731600 | 47.59 | 0.21 | 0.44 | 47.5 | 47.77 | 47.48 | 1876200 |
| 1708645200 | 47.38 | 0.04 | 0.08 | 47.52 | 47.76 | 47.33 | 1545258 |
| 1708558800 | 47.34 | -0.09 | -0.19 | 47.29 | 47.5 | 47.14 | 1224234 |
| 1708472400 | 47.43 | 0.07 | 0.15 | 47.34 | 47.61 | 47.2 | 3899446 |
| 1708126800 | 47.36 | 0.11 | 0.23 | 47.23 | 47.595 | 47.04 | 1471802 |
| 1708040400 | 47.25 | 0.46 | 0.98 | 46.95 | 47.48 | 46.82 | 2059136 |
| 1707954000 | 46.79 | 0.49 | 1.06 | 46.82 | 46.985 | 46.525 | 3237246 |
| 1707867600 | 46.3 | -1.09 | -2.30 | 46.69 | 46.87 | 45.85 | 2695729 |
| 1707781200 | 47.39 | 0.39 | 0.83 | 46.98 | 47.58 | 46.94 | 1782638 |
| 1707522000 | 47 | 1.14 | 2.49 | 45.89 | 47.01 | 45.88 | 1700628 |
| 1707435600 | 45.86 | -0.6 | -1.29 | 46.35 | 46.42 | 45.72 | 1898552 |
| 1707349200 | 46.46 | -0.23 | -0.49 | 46.91 | 46.91 | 46.39 | 2274611 |
| 1707262800 | 46.69 | 0.47 | 1.02 | 46.26 | 46.78 | 46.17 | 1702469 |
| 1707176400 | 46.22 | -0.67 | -1.43 | 46.55 | 46.66 | 46.025 | 2432034 |
| 1706917200 | 46.89 | -0.5 | -1.06 | 47.02 | 47.02 | 46.555 | 1673383 |
| 1706830800 | 47.39 | 0.64 | 1.37 | 46.82 | 47.445 | 46.38 | 2571416 |
| 1706744400 | 46.75 | -0.19 | -0.40 | 46.77 | 47.18 | 46.585 | 2829839 |
| 1706658000 | 46.94 | 0.15 | 0.32 | 46.84 | 47.1888 | 46.49 | 1833925 |
| 1706571600 | 46.79 | 0.4 | 0.86 | 46.35 | 46.8 | 46 | 1502290 |
| 1706312400 | 46.39 | 0.47 | 1.02 | 46.06 | 46.44 | 45.99 | 1272299 |
| 1706226000 | 45.92 | 0.34 | 0.75 | 45.63 | 45.96 | 45.37 | 1085843 |
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
