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 | 0.3 | 0.656455142232 | 45.7 | 46.12 | 45.55 | 679 | 45.67584746 | DR |
| 4 | -1 | -2.12765957447 | 47 | 48.19 | 45.55 | 421 | 46.28563585 | DR |
| 12 | -0.3 | -0.647948164147 | 46.3 | 50.55 | 45.55 | 567 | 47.87361355 | DR |
| 26 | 6.9 | 17.6470588235 | 39.1 | 50.55 | 37.95 | 702 | 44.49525845 | DR |
| 52 | -0.8 | -1.7094017094 | 46.8 | 50.55 | 37.51 | 708 | 44.36145877 | DR |
| 156 | -8.2945691 | -15.2769774906 | 54.2945691 | 67.42658888 | 37.51 | 913 | 49.1760334 | DR |
| 260 | 19.64263644 | 74.5242838696 | 26.35736356 | 67.42658888 | 25.36079658 | 1281 | 46.62706128 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 45.6 | -0.25 | -0.55 | 45.98 | 46.12 | 45.55 | 1600 |
| 1714167000 | 45.85 | 0.05 | 0.11 | 45.8 | 45.85 | 45.65 | 387 |
| 1714080540 | 45.8 | 0.05 | 0.11 | 45.8 | 45.8 | 45.8 | 1 |
| 1713994200 | 45.75 | -0.3 | -0.65 | 45.7 | 45.9 | 45.6 | 726 |
| 1713907740 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1713821340 | 46.05 | -0.21 | -0.45 | 46.25 | 46.55 | 46 | 723 |
| 1713562200 | 46.26 | -0.07 | -0.15 | 46.3 | 46.3 | 46.26 | 21 |
| 1713475800 | 46.33 | 0 | 0.00 | 46.33 | 46.33 | 46.33 | 0 |
| 1713389400 | 46.33 | -1.72 | -3.58 | 46 | 46.33 | 46 | 403 |
| 1713302940 | 48.05 | 0.6 | 1.26 | 47.4 | 48.19 | 47.4 | 355 |
| 1713216600 | 47.45 | 0.45 | 0.96 | 47.45 | 47.45 | 47.45 | 10 |
| 1712957400 | 47 | -0.15 | -0.32 | 47 | 47 | 47 | 3 |
| 1712870940 | 47.15 | 0.3 | 0.64 | 47.15 | 47.15 | 47.15 | 6 |
| 1712784540 | 46.85 | 0.35 | 0.75 | 46.75 | 46.95 | 46.45 | 2032 |
| 1712698140 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1712611740 | 46.5 | -0.4 | -0.85 | 46.5 | 46.5 | 46.5 | 9 |
| 1712352600 | 46.9 | 0.6 | 1.30 | 46.4 | 46.9 | 46.4 | 11 |
| 1712266140 | 46.3 | -0.7 | -1.49 | 46.25 | 46.3 | 46.15 | 451 |
| 1712179800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1712093400 | 47 | -0.39 | -0.82 | 47 | 47 | 47 | 1 |
| 1712007000 | 47.39 | 0 | 0.00 | 47.39 | 47.39 | 47.39 | 0 |
| 1711661400 | 47.39 | -0.01 | -0.02 | 47.39 | 47.39 | 47.39 | 1 |
| 1711574940 | 47.4 | 1.16 | 2.51 | 46.3 | 47.4 | 46.3 | 23 |
| 1711488540 | 46.24 | 0.59 | 1.29 | 46.05 | 46.44 | 46.05 | 82 |
| 1711402140 | 45.65 | -0.45 | -0.98 | 45.6 | 45.65 | 45.6 | 3 |
| 1711143000 | 46.1 | 0 | 0.00 | 46.34 | 46.34 | 46.1 | 2 |
| 1711056600 | 46.1 | -0.13 | -0.28 | 46.4 | 46.49 | 46 | 1726 |
| 1710970200 | 46.23 | -1.62 | -3.39 | 47.25 | 47.25 | 46.23 | 418 |
| 1710883740 | 47.85 | 0.57 | 1.21 | 47.38 | 47.85 | 47.38 | 18 |
| 1710797400 | 47.28 | 0.18 | 0.38 | 48 | 48 | 47.28 | 14 |
| 1710538200 | 47.1 | -2.15 | -4.37 | 47.5 | 47.5 | 47.1 | 123 |
| 1710451740 | 49.25 | -0.35 | -0.71 | 49.15 | 49.25 | 49.15 | 103 |
| 1710365400 | 49.6 | -0.4 | -0.80 | 49.99 | 49.99 | 49.5 | 1825 |
| 1710278940 | 50 | 0.4 | 0.81 | 49.94 | 50.15 | 49.55 | 133 |
| 1710192600 | 49.6 | -0.8 | -1.59 | 49.85 | 50 | 49.6 | 440 |
| 1709933400 | 50.4 | 0.55 | 1.10 | 50.25 | 50.55 | 50.15 | 779 |
| 1709847000 | 49.85 | 0.65 | 1.32 | 49.35 | 50.05 | 49.35 | 863 |
| 1709760540 | 49.2 | -0.3 | -0.61 | 48.9 | 49.2 | 48.9 | 49 |
| 1709674140 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1709587740 | 49.5 | 0.35 | 0.71 | 49.15 | 49.5 | 48.85 | 13 |
| 1709328600 | 49.15 | -0.33 | -0.67 | 48.49 | 49.3 | 48.49 | 1728 |
| 1709242200 | 49.48 | -0.31 | -0.62 | 49.78 | 49.78 | 49.36 | 624 |
| 1709155800 | 49.79 | 0.69 | 1.41 | 49.45 | 49.8 | 49.4 | 400 |
| 1709069400 | 49.1 | -0.9 | -1.80 | 49 | 49.1 | 48.86 | 477 |
| 1708983000 | 50 | 0.06 | 0.12 | 50 | 50 | 50 | 1 |
| 1708723800 | 49.94 | 0.74 | 1.50 | 49.6 | 50.05 | 49.2 | 766 |
| 1708637400 | 49.2 | 0.7 | 1.44 | 48.25 | 49.2 | 48.05 | 3145 |
| 1708550940 | 48.5 | 0.75 | 1.57 | 48 | 48.55 | 47.9 | 670 |
| 1708464600 | 47.75 | 1.64 | 3.56 | 46.65 | 48.1 | 46.65 | 2372 |
| 1708378200 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1708119000 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1708032600 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1707946200 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1707514200 | 46.11 | -0.54 | -1.16 | 46.23 | 46.23 | 46.11 | 6 |
| 1707427800 | 46.65 | 0.34 | 0.73 | 46.65 | 46.65 | 46.65 | 527 |
| 1707341400 | 46.31 | 0 | 0.00 | 46.31 | 46.31 | 46.31 | 0 |
| 1707255000 | 46.31 | -0.44 | -0.94 | 46.3 | 46.31 | 46.3 | 2029 |
| 1707168600 | 46.75 | -0.05 | -0.11 | 46.75 | 46.75 | 46.75 | 25 |
| 1706909340 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1706822940 | 46.8 | 0.88 | 1.92 | 45.01 | 47.2 | 45.01 | 95 |
| 1706736600 | 45.92 | 0 | 0.00 | 45.92 | 45.92 | 45.92 | 0 |
| 1706650200 | 45.92 | 0 | 0.00 | 45.92 | 45.92 | 45.92 | 0 |
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
