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 | -0.7201 | -4.45330859617 | 16.17 | 17.05 | 15.2299 | 1622873 | 16.30079083 | CS |
| 4 | -1.1561 | -6.96194146694 | 16.606 | 18.18 | 15.2299 | 2303167 | 16.932361 | CS |
| 12 | 0.3899 | 2.58897742364 | 15.06 | 18.18 | 13.49 | 1997607 | 15.99437947 | CS |
| 26 | -69.2501 | -81.7592680047 | 84.7 | 157.2786 | 10.61 | 2178673 | 15.00027692 | CS |
| 52 | -120.4701 | -88.6330929959 | 135.92 | 290 | 10.61 | 2039709 | 15.31372629 | CS |
| 156 | -120.4701 | -88.6330929959 | 135.92 | 290 | 10.61 | 2039709 | 15.31372629 | CS |
| 260 | -120.4701 | -88.6330929959 | 135.92 | 290 | 10.61 | 2039709 | 15.31372629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.44 | -0.68 | -4.22 | 16.059999 | 16.3026 | 15.22 | 7656842 |
| 1734651300 | 16.12 | 0.13 | 0.81 | 16.26 | 16.45 | 15.99 | 1877366 |
| 1734564900 | 15.99 | -0.29 | -1.78 | 16.29 | 16.629999 | 15.94 | 2240555 |
| 1734478500 | 16.28 | -0.68 | -4.01 | 16.84 | 17 | 16.239999 | 1266658 |
| 1734392100 | 16.96 | 0.82 | 5.08 | 16.149999 | 17.05 | 16.1 | 1835537 |
| 1734132900 | 16.14 | 0.15 | 0.94 | 15.99 | 16.32 | 15.99 | 912936 |
| 1734046500 | 15.99 | -0.41 | -2.50 | 16.25 | 16.53 | 15.9 | 1581369 |
| 1733960100 | 16.399999 | 0.1 | 0.61 | 16.329999 | 16.4698 | 16.12 | 1180235 |
| 1733873700 | 16.3 | 0.14 | 0.87 | 16.1 | 16.5 | 16.05 | 1579127 |
| 1733787300 | 16.16 | -1.23 | -7.07 | 17.59 | 17.59 | 16 | 2999459 |
| 1733528100 | 17.39 | 0.29 | 1.70 | 17.28 | 17.5 | 17 | 3275295 |
| 1733441700 | 17.1 | -0.34 | -1.95 | 17.75 | 17.75 | 16.92 | 3411485 |
| 1733355300 | 17.44 | 0.29 | 1.69 | 16.91 | 17.5 | 16.8 | 1860620 |
| 1733268900 | 17.15 | -0.17 | -0.98 | 17.38 | 17.62 | 16.99 | 1951535 |
| 1733182500 | 17.32 | 0.68 | 4.09 | 16.64 | 17.33 | 16.51 | 2206419 |
| 1732917840 | 16.64 | -0.14 | -0.83 | 16.99 | 17.18 | 16.629999 | 911992 |
| 1732750500 | 16.78 | -1.21 | -6.73 | 18 | 18.0715 | 16.76 | 1958955 |
| 1732664100 | 17.99 | 0.53 | 3.04 | 17.59 | 18.18 | 17.48 | 2085739 |
| 1732577700 | 17.46 | 0.42 | 2.46 | 17.34 | 17.68 | 16.84 | 8341887 |
| 1732318500 | 17.04 | 0.4 | 2.40 | 16.649999 | 17.17 | 16.3 | 2497279 |
| 1732232100 | 16.64 | 0.65 | 4.07 | 16.17 | 17 | 15.9593 | 2891955 |
| 1732145700 | 15.99 | 0.09 | 0.57 | 16.149999 | 16.1635 | 15.5 | 1932243 |
| 1732059300 | 15.9 | 0.4 | 2.58 | 15.37 | 16.085999 | 14.9 | 5618574 |
| 1731972900 | 15.5 | 0.1 | 0.65 | 15.52 | 17.81 | 15.035 | 8183072 |
| 1731713700 | 15.4 | 0.17 | 1.12 | 15.23 | 15.59 | 14.88 | 2336973 |
| 1731627300 | 15.23 | -0.03 | -0.20 | 15.61 | 16.39 | 15.2 | 1547264 |
| 1731540900 | 15.26 | -0.96 | -5.92 | 15.66 | 16.28 | 15.26 | 1492262 |
| 1731454500 | 16.219999 | 0.08 | 0.50 | 16.34 | 17.08 | 16.16 | 2010167 |
| 1731368100 | 16.14 | 0.09 | 0.56 | 16.42 | 16.42 | 15.61 | 2886683 |
| 1731108900 | 16.05 | 0.4 | 2.56 | 15.7 | 16.5 | 15.37 | 3452576 |
| 1731022500 | 15.65 | 0.4 | 2.62 | 15.28 | 16.1 | 15.2 | 5166753 |
| 1730936100 | 15.25 | -0.14 | -0.91 | 15.87 | 16.01 | 15.05 | 9270794 |
| 1730849700 | 15.39 | 0.18 | 1.18 | 15.4 | 15.505 | 15.09 | 644838 |
| 1730763300 | 15.21 | -0.04 | -0.26 | 15.25 | 15.38 | 15.01 | 486975 |
| 1730500500 | 15.25 | 0.03 | 0.20 | 15.39 | 15.5 | 15.13 | 893505 |
| 1730414100 | 15.22 | 0.15 | 1.00 | 14.98 | 15.35 | 14.89 | 738112 |
| 1730327700 | 15.07 | -0.27 | -1.76 | 15.29 | 15.5099 | 15.05 | 698144 |
| 1730241300 | 15.34 | -0.16 | -1.03 | 15.49 | 15.51 | 15.11 | 531756 |
| 1730154900 | 15.5 | 0.41 | 2.72 | 15.26 | 15.5048 | 15.06 | 661100 |
| 1729895700 | 15.09 | 0.21 | 1.41 | 14.86 | 15.28 | 14.57 | 631799 |
| 1729809300 | 14.88 | -0.17 | -1.13 | 15.14 | 15.5 | 14.64 | 793035 |
| 1729722900 | 15.05 | -0.2 | -1.31 | 15.35 | 15.36 | 14.81 | 722280 |
| 1729636500 | 15.25 | -0.18 | -1.17 | 15.44 | 15.72 | 15.15 | 599226 |
| 1729550100 | 15.43 | 0.03 | 0.19 | 15.42 | 15.65 | 15.07 | 587198 |
| 1729290900 | 15.4 | -0.02 | -0.13 | 15.48 | 15.53 | 15.19 | 752194 |
| 1729204500 | 15.42 | 0.01 | 0.06 | 15.26 | 15.53 | 14.99 | 574447 |
| 1729118100 | 15.41 | 0.07 | 0.46 | 15.58 | 15.72 | 15.26 | 916239 |
| 1729031700 | 15.34 | -0.61 | -3.82 | 15.91 | 16.16 | 15.3 | 850553 |
| 1728945300 | 15.95 | 0.36 | 2.31 | 15.7 | 16.12 | 15.39 | 1678451 |
| 1728686100 | 15.59 | 0.62 | 4.14 | 14.82 | 15.69 | 14.82 | 1132241 |
| 1728599700 | 14.97 | 0.21 | 1.42 | 14.9 | 15.11 | 14.63 | 839619 |
| 1728513300 | 14.76 | -0.01 | -0.07 | 14.71 | 15.23 | 14.58 | 1289215 |
| 1728426900 | 14.77 | 1.1 | 8.05 | 13.66 | 14.85 | 13.38 | 1924811 |
| 1728340500 | 13.67 | -0.31 | -2.22 | 14.26 | 14.27 | 13.515 | 1553627 |
| 1728081300 | 13.98 | 0.03 | 0.22 | 13.96 | 14.0648 | 13.7 | 1734416 |
| 1727994900 | 13.95 | -0.4 | -2.75 | 14.26 | 14.46 | 13.93 | 1117186 |
| 1727908500 | 14.345 | -0.3 | -2.02 | 14.86 | 14.97 | 14.2 | 1082020 |
| 1727822100 | 14.64 | -1.13 | -7.17 | 15.63 | 15.99 | 14.59 | 1845861 |
| 1727735700 | 15.77 | 0.04 | 0.25 | 15.75 | 16 | 15.35 | 1712816 |
| 1727476500 | 15.73 | 0.53 | 3.49 | 15.06 | 15.82 | 15.06 | 1113637 |
| 1727390100 | 15.2 | 0.1 | 0.66 | 15.19 | 15.5684 | 15.03 | 1059848 |
| 1727303700 | 15.1 | -0.62 | -3.94 | 15.75 | 15.86 | 15.01 | 1222165 |
| 1727217300 | 15.72 | 0.19 | 1.22 | 15.76 | 15.9399 | 15.32 | 2021384 |
| 1727130900 | 15.53 | 0.45 | 2.98 | 15.3 | 16.2 | 14.94 | 2815225 |
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
