We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -1.23697916667 | 46.08 | 46.46 | 45.18 | 592 | 45.69764706 | FU |
| 4 | -0.89 | -1.91810344828 | 46.4 | 46.92 | 45.18 | 680 | 45.97589893 | FU |
| 12 | -3.95 | -7.98625151638 | 49.46 | 49.46 | 44.98 | 804 | 46.45194332 | FU |
| 26 | 0.01 | 0.021978021978 | 45.5 | 50 | 43.6 | 949 | 45.99558053 | FU |
| 52 | -7.94 | -14.8550046773 | 53.45 | 69.02 | 43.6 | 1220 | 50.51189566 | FU |
| 156 | -25.19 | -35.6294200849 | 70.7 | 71.25 | 43.6 | 1023 | 56.68847264 | FU |
| 260 | -40.49 | -47.0813953488 | 86 | 101.4 | 43.6 | 1591 | 72.4437065 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714512600 | 45.51 | 0.01 | 0.02 | 45.5 | 46.02 | 45.19 | 1096 |
| 1714426200 | 45.5 | -0.1 | -0.22 | 45.4 | 45.73 | 45.18 | 909 |
| 1714167000 | 45.6 | -0.2 | -0.44 | 45.8 | 46.01 | 45.36 | 578 |
| 1714080540 | 45.8 | 0.17 | 0.37 | 45.62 | 45.89 | 45.62 | 249 |
| 1713994200 | 45.63 | -0.47 | -1.02 | 46.02 | 46.02 | 45.51 | 598 |
| 1713907800 | 46.1 | 0.09 | 0.20 | 46.08 | 46.46 | 45.8 | 624 |
| 1713821340 | 46.01 | 0.01 | 0.02 | 46 | 46.1 | 45.8 | 406 |
| 1713562200 | 46 | 0.5 | 1.10 | 46 | 46.09 | 45.97 | 510 |
| 1713475800 | 45.5 | -0.45 | -0.98 | 45.57 | 45.89 | 45.5 | 335 |
| 1713389400 | 45.95 | 0.38 | 0.83 | 45.57 | 46.61 | 45.57 | 772 |
| 1713302940 | 45.57 | -0.61 | -1.32 | 46.18 | 46.75 | 45.5 | 821 |
| 1713216600 | 46.18 | 0.63 | 1.38 | 45.55 | 46.2 | 45.55 | 496 |
| 1712957400 | 45.55 | -0.64 | -1.39 | 46.2 | 46.37 | 45.51 | 1299 |
| 1712870940 | 46.19 | 0.19 | 0.41 | 46.03 | 46.5 | 45.53 | 727 |
| 1712784540 | 46 | -0.18 | -0.39 | 46.49 | 46.5 | 46 | 233 |
| 1712698140 | 46.18 | 0.31 | 0.68 | 45.85 | 46.85 | 45.85 | 498 |
| 1712611740 | 45.87 | -0.3 | -0.65 | 46.03 | 46.03 | 45.51 | 362 |
| 1712352600 | 46.17 | 0.17 | 0.37 | 46.31 | 46.64 | 45.99 | 711 |
| 1712266140 | 46 | -0.86 | -1.84 | 46.86 | 46.86 | 46 | 1871 |
| 1712179740 | 46.86 | 0.11 | 0.24 | 46.75 | 46.92 | 45.86 | 1084 |
| 1712093400 | 46.75 | 0.28 | 0.60 | 46.4 | 46.9 | 46.4 | 511 |
| 1712006940 | 46.47 | -0.07 | -0.15 | 46.54 | 46.62 | 46.31 | 876 |
| 1711661400 | 46.54 | 0.44 | 0.95 | 46.1 | 46.62 | 46.1 | 828 |
| 1711574940 | 46.1 | 0.47 | 1.03 | 45.78 | 46.32 | 45.78 | 326 |
| 1711488540 | 45.63 | 0 | 0.00 | 45.65 | 45.83 | 44.99 | 1291 |
| 1711402140 | 45.63 | -0.56 | -1.21 | 46.3 | 46.32 | 45.6 | 492 |
| 1711143000 | 46.19 | 0.22 | 0.48 | 45.61 | 46.19 | 45.6 | 1211 |
| 1711056600 | 45.97 | 0.32 | 0.70 | 45.9 | 45.98 | 45.8 | 783 |
| 1710970200 | 45.65 | -0.33 | -0.72 | 45.98 | 45.99 | 45.6 | 1006 |
| 1710883740 | 45.98 | -0.01 | -0.02 | 46 | 46.05 | 45.69 | 1658 |
| 1710797400 | 45.99 | 0.49 | 1.08 | 45.45 | 46 | 45.26 | 1420 |
| 1710538200 | 45.5 | -1.45 | -3.09 | 46.99 | 46.99 | 44.98 | 3095 |
| 1710451740 | 46.95 | 0.16 | 0.34 | 46.79 | 46.99 | 46.79 | 493 |
| 1710365400 | 46.79 | -0.17 | -0.36 | 46.96 | 46.99 | 46.33 | 729 |
| 1710278940 | 46.96 | 0.48 | 1.03 | 46.48 | 46.96 | 46.17 | 955 |
| 1710192600 | 46.48 | -0.03 | -0.06 | 46.51 | 47.17 | 46.34 | 636 |
| 1709933400 | 46.51 | -0.48 | -1.02 | 46.8 | 46.8 | 46.4 | 818 |
| 1709847000 | 46.99 | 0.39 | 0.84 | 46.77 | 46.99 | 46.52 | 942 |
| 1709760540 | 46.6 | -0.13 | -0.28 | 47 | 47 | 46.6 | 710 |
| 1709674200 | 46.73 | -0.12 | -0.26 | 46.62 | 46.76 | 46.51 | 419 |
| 1709587740 | 46.85 | 0.09 | 0.19 | 47 | 47 | 46.69 | 367 |
| 1709328600 | 46.76 | 0.14 | 0.30 | 46.61 | 46.8 | 46.61 | 839 |
| 1709242200 | 46.62 | -0.27 | -0.58 | 46.89 | 46.99 | 46.56 | 860 |
| 1709155800 | 46.89 | -0.06 | -0.13 | 46.99 | 46.99 | 46.55 | 282 |
| 1709069400 | 46.95 | 0.43 | 0.92 | 46.94 | 47 | 46.51 | 242 |
| 1708983000 | 46.52 | -0.83 | -1.75 | 47.36 | 47.45 | 46.52 | 1857 |
| 1708723800 | 47.35 | -0.11 | -0.23 | 47.33 | 47.48 | 47.03 | 708 |
| 1708637400 | 47.46 | 0.01 | 0.02 | 47.6 | 47.69 | 47.4 | 248 |
| 1708550940 | 47.45 | 0.15 | 0.32 | 47.3 | 47.7 | 46.98 | 1180 |
| 1708464600 | 47.3 | -1.15 | -2.37 | 48.45 | 48.6 | 47.07 | 982 |
| 1708378200 | 48.45 | 1.38 | 2.93 | 47.48 | 48.49 | 47.04 | 1942 |
| 1708119000 | 47.07 | -0.33 | -0.70 | 47.75 | 47.75 | 47.05 | 1199 |
| 1708032600 | 47.4 | -0.09 | -0.19 | 47.54 | 47.73 | 47.06 | 519 |
| 1707946200 | 47.49 | 0.46 | 0.98 | 47.73 | 47.73 | 47 | 384 |
| 1707514200 | 47.03 | -1.09 | -2.27 | 48.84 | 48.84 | 46 | 886 |
| 1707427800 | 48.12 | -0.58 | -1.19 | 48.27 | 48.85 | 47.02 | 358 |
| 1707341400 | 48.7 | -0.28 | -0.57 | 47.65 | 48.9 | 47.65 | 451 |
| 1707255000 | 48.98 | -0.48 | -0.97 | 49.46 | 49.46 | 48.3 | 248 |
| 1707168600 | 49.46 | 0.36 | 0.73 | 49.5 | 49.5 | 48.8 | 279 |
| 1706909400 | 49.1 | 0.9 | 1.87 | 49.17 | 49.88 | 48.83 | 185 |
| 1706822940 | 48.2 | -1.75 | -3.50 | 48.55 | 49.9 | 48.2 | 783 |
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
