We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.37283236994 | 13.84 | 13.86 | 13.575 | 241630 | 13.71908573 | SP |
| 4 | -0.42 | -2.98507462687 | 14.07 | 14.16 | 13.575 | 239873 | 13.92327808 | SP |
| 12 | -0.25 | -1.79856115108 | 13.9 | 14.16 | 13.575 | 218463 | 13.96744069 | SP |
| 26 | -0.19 | -1.37283236994 | 13.84 | 14.16 | 13.575 | 202600 | 13.95919662 | SP |
| 52 | 0.09 | 0.663716814159 | 13.56 | 14.16 | 13.3201 | 169867 | 13.85189126 | SP |
| 156 | 1.14 | 9.11270983213 | 12.51 | 14.695 | 11.5136 | 124498 | 13.59145256 | SP |
| 260 | 1.14 | 9.11270983213 | 12.51 | 14.695 | 11.5136 | 124498 | 13.59145256 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 13.65 | -0.06 | -0.44 | 13.69 | 13.7 | 13.605 | 275201 |
| 1741818600 | 13.71 | 0.06 | 0.44 | 13.67 | 13.72 | 13.64 | 199973 |
| 1741732200 | 13.65 | -0.02 | -0.15 | 13.67 | 13.68 | 13.575 | 259586 |
| 1741645800 | 13.67 | -0.18 | -1.30 | 13.77 | 13.77 | 13.605 | 252440 |
| 1741390200 | 13.85 | 0.11 | 0.80 | 13.77 | 13.86 | 13.72 | 197865 |
| 1741303800 | 13.74 | -0.16 | -1.15 | 13.84 | 13.85 | 13.74 | 298286 |
| 1741217400 | 13.9 | 0.03 | 0.22 | 13.835 | 13.9086 | 13.805 | 133669 |
| 1741131000 | 13.87 | -0.02 | -0.14 | 13.87 | 13.91 | 13.7706 | 326638 |
| 1741044600 | 13.89 | -0.08 | -0.57 | 13.94 | 13.96 | 13.8332 | 235555 |
| 1740785400 | 13.97 | 0.07 | 0.50 | 13.91 | 13.97 | 13.855 | 166669 |
| 1740699000 | 13.9 | -0.05 | -0.36 | 13.92 | 13.9854 | 13.885 | 248967 |
| 1740612600 | 13.95 | -0.03 | -0.21 | 13.96 | 14 | 13.95 | 293722 |
| 1740526200 | 13.98 | -0.01 | -0.07 | 13.99 | 13.99 | 13.925 | 380775 |
| 1740439800 | 13.99 | -0.02 | -0.14 | 14.04 | 14.04 | 13.97 | 250873 |
| 1740180600 | 14.01 | -0.1 | -0.71 | 14.03 | 14.0408 | 13.99 | 272110 |
| 1740094200 | 14.11 | -0.02 | -0.14 | 14.11 | 14.13 | 14.09 | 181455 |
| 1740007800 | 14.13 | 0 | 0.00 | 14.07 | 14.14 | 14.07 | 137700 |
| 1739921400 | 14.13 | 0.01 | 0.07 | 14.14 | 14.16 | 14.0913 | 200799 |
| 1739575800 | 14.12 | 0.01 | 0.07 | 14.12 | 14.12 | 14.08 | 222598 |
| 1739489400 | 14.11 | 0.03 | 0.21 | 14.07 | 14.11 | 14.0527 | 297908 |
| 1739403000 | 14.08 | 0.01 | 0.07 | 14.05 | 14.08 | 14.03 | 230580 |
| 1739316600 | 14.07 | -0.01 | -0.07 | 14.06 | 14.07 | 14.04 | 151967 |
| 1739230200 | 14.08 | 0.04 | 0.28 | 14.06 | 14.08 | 14.0411 | 275574 |
| 1738971000 | 14.04 | -0.02 | -0.14 | 13.99 | 14.068 | 13.99 | 118756 |
| 1738884600 | 14.06 | 0 | 0.00 | 14.06 | 14.06 | 14.03 | 249199 |
| 1738798200 | 14.06 | 0.03 | 0.21 | 14.01 | 14.06 | 14 | 133394 |
| 1738711800 | 14.03 | 0.04 | 0.29 | 13.95 | 14.03 | 13.95 | 244220 |
| 1738625400 | 13.99 | -0.02 | -0.14 | 13.97 | 14 | 13.9327 | 186736 |
| 1738366200 | 14.01 | -0.02 | -0.14 | 14.05 | 14.05 | 14.0007 | 210420 |
| 1738279800 | 14.03 | 0.03 | 0.21 | 14.03 | 14.04 | 13.9997 | 159269 |
| 1738193400 | 14 | -0.02 | -0.14 | 14.02 | 14.02 | 13.9777 | 171918 |
| 1738107000 | 14.02 | 0.05 | 0.36 | 13.99 | 14.02 | 13.9445 | 161433 |
| 1738020600 | 13.97 | -0.09 | -0.64 | 13.91 | 13.9941 | 13.91 | 154112 |
| 1737761400 | 14.06 | -0.06 | -0.42 | 14.08 | 14.08 | 14.04 | 175964 |
| 1737675000 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1737588600 | 14.12 | 0.02 | 0.14 | 14.13 | 14.13 | 14.0902 | 115438 |
| 1737502200 | 14.1 | 0.05 | 0.36 | 14.08 | 14.11 | 14.0612 | 246032 |
| 1737156600 | 14.05 | 0.01 | 0.07 | 14.1 | 14.1 | 14.04 | 739499 |
| 1737070200 | 14.04 | -0.01 | -0.07 | 14.04 | 14.055 | 14.01 | 259271 |
| 1736983800 | 14.05 | 0.09 | 0.64 | 13.96 | 14.05 | 13.96 | 252199 |
| 1736897400 | 13.96 | 0.01 | 0.07 | 13.98 | 13.98 | 13.92 | 205335 |
| 1736811000 | 13.95 | 0.04 | 0.29 | 13.87 | 13.95 | 13.87 | 113411 |
| 1736551800 | 13.91 | -0.09 | -0.64 | 14 | 14 | 13.91 | 249699 |
| 1736379000 | 14 | 0.01 | 0.07 | 13.99 | 14 | 13.94 | 120257 |
| 1736292600 | 13.99 | 0.01 | 0.07 | 13.99 | 14.0144 | 13.96 | 144209 |
| 1736206200 | 13.98 | 0.02 | 0.14 | 13.98 | 14.04 | 13.98 | 89081 |
| 1735947000 | 13.96 | 0.04 | 0.29 | 13.92 | 13.99 | 13.92 | 132071 |
| 1735860600 | 13.92 | -0.02 | -0.14 | 13.93 | 13.96 | 13.89 | 164171 |
| 1735687800 | 13.94 | -0.02 | -0.14 | 13.97 | 13.97 | 13.91 | 111772 |
| 1735601400 | 13.96 | -0.01 | -0.07 | 13.94 | 13.96 | 13.905 | 119586 |
| 1735342200 | 13.97 | -0.03 | -0.21 | 13.99 | 13.99 | 13.925 | 85895 |
| 1735255800 | 14 | 0.02 | 0.14 | 13.96 | 14 | 13.96 | 116349 |
| 1735077840 | 13.98 | 0.07 | 0.50 | 13.99 | 13.99 | 13.92 | 463338 |
| 1734996600 | 13.91 | 0.04 | 0.29 | 13.88 | 13.91 | 13.84 | 141431 |
| 1734737400 | 13.87 | 0.08 | 0.58 | 13.8 | 13.88 | 13.755 | 221270 |
| 1734651000 | 13.79 | -0.11 | -0.79 | 13.9 | 13.9 | 13.79 | 525534 |
| 1734564600 | 13.9 | -0.12 | -0.86 | 14.02 | 14.02 | 13.8851 | 168852 |
| 1734478200 | 14.02 | -0.02 | -0.14 | 13.96 | 14.02 | 13.96 | 230359 |
| 1734391800 | 14.04 | 0 | 0.00 | 14.08 | 14.08 | 14.02 | 141727 |
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
