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 | 0.03 | 0.174520069808 | 17.19 | 17.3899 | 17 | 36545 | 17.2396255 | SP |
| 4 | 0.06 | 0.34965034965 | 17.16 | 17.3899 | 16.74 | 58242 | 17.09676223 | SP |
| 12 | 0.46 | 2.7446300716 | 16.76 | 17.3899 | 16.6 | 60899 | 17.03593758 | SP |
| 26 | -0.53 | -2.98591549296 | 17.75 | 18.5 | 15.9501 | 41969 | 17.18274641 | SP |
| 52 | 0.03 | 0.174520069808 | 17.19 | 19.08 | 15.9501 | 35293 | 17.54478761 | SP |
| 156 | -2.85 | -14.2002989537 | 20.07 | 21.54 | 15.9501 | 29082 | 17.66224259 | SP |
| 260 | -2.85 | -14.2002989537 | 20.07 | 21.54 | 15.9501 | 29082 | 17.66224259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 17.22 | -0.16 | -0.92 | 17.34 | 17.35 | 17.17 | 36518 |
| 1739489400 | 17.38 | 0.13 | 0.75 | 17.33 | 17.3899 | 17.3 | 39009 |
| 1739403000 | 17.25 | 0 | 0.00 | 17.25 | 17.32 | 17.236 | 68943 |
| 1739316600 | 17.25 | -0.11 | -0.63 | 17.36 | 17.36 | 17.21 | 5022 |
| 1739230200 | 17.36 | 0.33 | 1.94 | 17.2 | 17.36 | 17.2 | 25389 |
| 1738971000 | 17.03 | -0.13 | -0.76 | 17.19 | 17.19 | 17 | 43316 |
| 1738884600 | 17.16 | 0.17 | 1.00 | 16.99 | 17.16 | 16.99 | 12549 |
| 1738798200 | 16.99 | 0.01 | 0.06 | 16.87 | 17.07 | 16.8601 | 20752 |
| 1738711800 | 16.98 | -0.22 | -1.28 | 17.06 | 17.09 | 16.97 | 38198 |
| 1738625400 | 17.2 | 0.1 | 0.58 | 17.11 | 17.21 | 17.11 | 101498 |
| 1738366200 | 17.1 | -0.15 | -0.87 | 17.22 | 17.3 | 17.1 | 40943 |
| 1738279800 | 17.25 | 0.09 | 0.52 | 17.16 | 17.25 | 17.071 | 11838 |
| 1738193400 | 17.16 | 0.15 | 0.87 | 17.0128 | 17.18 | 17.0128 | 122536 |
| 1738107000 | 17.0128 | 0.18 | 1.07 | 16.8325 | 17.07 | 16.8325 | 32125 |
| 1738020600 | 16.8325 | -0.16 | -0.93 | 16.739999 | 16.87 | 16.739999 | 184482 |
| 1737761400 | 16.99 | -0.14 | -0.82 | 17.095 | 17.095 | 16.9096 | 68084 |
| 1737675000 | 17.13 | 0 | 0.00 | 17.13 | 17.13 | 17.13 | 0 |
| 1737588600 | 17.13 | 0.19 | 1.12 | 17 | 17.1491 | 17 | 25201 |
| 1737502200 | 16.94 | -0.28 | -1.63 | 17.0132 | 17.04 | 16.8909 | 28700 |
| 1737156600 | 17.22 | 0.24 | 1.41 | 17.16 | 17.2335 | 17.1 | 178495 |
| 1737070200 | 16.98 | -0.03 | -0.18 | 17.14 | 17.1899 | 16.98 | 6820 |
| 1736983800 | 17.01 | -0.08 | -0.47 | 16.93 | 17.2 | 16.87 | 15645 |
| 1736897400 | 17.09 | -0.05 | -0.29 | 17.14 | 17.1595 | 16.99 | 45016 |
| 1736811000 | 17.14 | -0.11 | -0.64 | 17.13 | 17.22 | 17.08 | 62561 |
| 1736551800 | 17.25 | 0.16 | 0.94 | 17.16 | 17.2558 | 17.0801 | 32944 |
| 1736379000 | 17.09 | 0.13 | 0.77 | 17.02 | 17.09 | 16.95 | 32381 |
| 1736292600 | 16.96 | 0.12 | 0.71 | 16.9 | 16.96 | 16.87 | 42811 |
| 1736206200 | 16.84 | -0.06 | -0.36 | 16.91 | 16.96 | 16.8308 | 14542 |
| 1735947000 | 16.9 | -0.06 | -0.35 | 16.95 | 17.002 | 16.9 | 34008 |
| 1735860600 | 16.96 | 0.21 | 1.25 | 16.94 | 17.08 | 16.83 | 32505 |
| 1735687800 | 16.75 | 0.04 | 0.24 | 16.77 | 16.8531 | 16.739999 | 45997 |
| 1735601400 | 16.71 | -0.16 | -0.95 | 16.83 | 16.8399 | 16.69 | 61275 |
| 1735342200 | 16.87 | -0.06 | -0.35 | 16.88 | 16.9551 | 16.83 | 199421 |
| 1735255800 | 16.93 | -0.04 | -0.24 | 16.94 | 17.04 | 16.91 | 28626 |
| 1735077840 | 16.97 | 0.02 | 0.12 | 16.95 | 16.9899 | 16.87 | 9754 |
| 1734996600 | 16.95 | 0.22 | 1.32 | 16.8 | 16.95 | 16.79 | 97518 |
| 1734737400 | 16.73 | -0.01 | -0.06 | 16.66 | 16.86 | 16.6 | 46356 |
| 1734651000 | 16.739999 | -0.05 | -0.30 | 16.79 | 16.85 | 16.739999 | 23020 |
| 1734564600 | 16.79 | -0.22 | -1.29 | 17.03 | 17.1 | 16.79 | 27294 |
| 1734478200 | 17.01 | 0.02 | 0.12 | 16.99 | 17.09 | 16.97 | 46351 |
| 1734391800 | 16.99 | 0.02 | 0.12 | 17.02 | 17.06 | 16.99 | 49121 |
| 1734132600 | 16.97 | -0.13 | -0.76 | 17.1 | 17.1 | 16.9641 | 28023 |
| 1734046200 | 17.1 | -0.07 | -0.41 | 17.105 | 17.19 | 17.07 | 33736 |
| 1733959800 | 17.17 | 0.11 | 0.64 | 17.18 | 17.2553 | 17.15 | 165764 |
| 1733873400 | 17.06 | -0.02 | -0.12 | 17.145 | 17.21 | 17.05 | 113522 |
| 1733787000 | 17.08 | -0.07 | -0.41 | 17.15 | 17.1998 | 17.06 | 695084 |
| 1733527800 | 17.15 | 0.1 | 0.59 | 17.1 | 17.21 | 17.1 | 31302 |
| 1733441400 | 17.05 | -0.07 | -0.41 | 17.12 | 17.12 | 17.025 | 29710 |
| 1733355000 | 17.12 | 0.16 | 0.91 | 17.11 | 17.13 | 17.0001 | 45828 |
| 1733268600 | 16.9648 | 0 | 0.01 | 16.96 | 16.99 | 16.94 | 35990 |
| 1733182200 | 16.9635 | 0.15 | 0.91 | 16.83 | 17.02 | 16.83 | 26648 |
| 1732917840 | 16.8108 | 0.08 | 0.48 | 16.73 | 16.87 | 16.7 | 5389 |
| 1732750200 | 16.73 | -0.11 | -0.65 | 16.84 | 16.84 | 16.6375 | 11936 |
| 1732663800 | 16.84 | 0.05 | 0.30 | 16.78 | 16.87 | 16.77 | 19393 |
| 1732577400 | 16.79 | -0.02 | -0.12 | 16.81 | 16.8499 | 16.719999 | 34591 |
| 1732318200 | 16.8097 | 0.11 | 0.66 | 16.76 | 16.85 | 16.76 | 2914 |
| 1732231800 | 16.698899 | 0.03 | 0.17 | 16.6 | 16.73 | 16.5667 | 11739 |
| 1732145400 | 16.67 | 0.15 | 0.91 | 16.6 | 16.67 | 16.57 | 25550 |
| 1732059000 | 16.52 | -0.02 | -0.12 | 16.46 | 16.61 | 16.46 | 52409 |
| 1731972600 | 16.54 | -0.1 | -0.57 | 16.57 | 16.678999 | 16.54 | 67782 |
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
