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 | -0.02 | -0.124766063631 | 16.03 | 16.25 | 15.59 | 86707 | 16.02891753 | CS |
| 4 | 0.12 | 0.755191944619 | 15.89 | 16.3 | 15.32 | 83424 | 15.9189126 | CS |
| 12 | 0.98 | 6.52029274784 | 15.03 | 17.17 | 14.905 | 106840 | 16.26018063 | CS |
| 26 | -0.16 | -0.989486703772 | 16.17 | 17.17 | 14.09 | 111134 | 15.55851102 | CS |
| 52 | 0.25 | 1.58629441624 | 15.76 | 18.14 | 13.2361 | 126008 | 15.74915569 | CS |
| 156 | 6.51 | 68.5263157895 | 9.5 | 18.14 | 6.125 | 161705 | 12.25866568 | CS |
| 260 | 4.53 | 39.4599303136 | 11.48 | 18.14 | 6.125 | 150415 | 11.38991454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 16.01 | 0.02 | 0.13 | 16 | 16.1158 | 15.95 | 68978 |
| 1737502500 | 15.99 | 0.07 | 0.44 | 16.07 | 16.07 | 15.9 | 93381 |
| 1737156900 | 15.92 | -0.17 | -1.06 | 16.2 | 16.2 | 15.78 | 100949 |
| 1737070500 | 16.09 | -0.09 | -0.56 | 16.21 | 16.25 | 16.05 | 84105 |
| 1736984100 | 16.18 | 0.15 | 0.94 | 16.03 | 16.215 | 16 | 63966 |
| 1736897700 | 16.03 | 0.21 | 1.33 | 15.91 | 16.1 | 15.895 | 80029 |
| 1736811300 | 15.82 | 0.28 | 1.80 | 15.52 | 15.835 | 15.4587 | 67927 |
| 1736552100 | 15.54 | -0.07 | -0.45 | 15.5 | 15.605 | 15.32 | 92043 |
| 1736379300 | 15.61 | 0.05 | 0.32 | 15.56 | 15.64 | 15.39 | 69610 |
| 1736292900 | 15.56 | -0.14 | -0.89 | 15.84 | 15.84 | 15.485 | 70712 |
| 1736206500 | 15.7 | -0.33 | -2.06 | 16.059999 | 16.059999 | 15.68 | 102391 |
| 1735947300 | 16.03 | 0.11 | 0.69 | 15.94 | 16.12 | 15.86 | 73517 |
| 1735860900 | 15.92 | -0.13 | -0.81 | 16.16 | 16.25 | 15.9 | 69971 |
| 1735688100 | 16.05 | 0.05 | 0.31 | 16.03 | 16.11 | 15.9873 | 66642 |
| 1735601700 | 16 | -0.23 | -1.42 | 16.129999 | 16.165 | 15.895 | 79681 |
| 1735342500 | 16.23 | 0.25 | 1.56 | 15.925 | 16.3 | 15.925 | 124522 |
| 1735256100 | 15.98 | 0.02 | 0.13 | 15.89 | 16.079999 | 15.88 | 73351 |
| 1735077840 | 15.96 | 0.28 | 1.79 | 15.71 | 15.99 | 15.71 | 39132 |
| 1734996900 | 15.68 | -0.28 | -1.75 | 15.95 | 15.97 | 15.65 | 94455 |
| 1734737700 | 15.96 | -0.5 | -3.04 | 16.43 | 16.43 | 15.93 | 173945 |
| 1734651300 | 16.46 | 0.2 | 1.23 | 16.445 | 16.57 | 16.11 | 233073 |
| 1734564900 | 16.26 | -0.4 | -2.40 | 16.765 | 16.8899 | 16.18 | 160118 |
| 1734478500 | 16.66 | -0.14 | -0.83 | 16.735 | 16.739999 | 16.51 | 76100 |
| 1734392100 | 16.8 | 0.1 | 0.60 | 16.71 | 16.865 | 16.62 | 83246 |
| 1734132900 | 16.7 | -0.07 | -0.42 | 16.89 | 16.89 | 16.51 | 49399 |
| 1734046500 | 16.77 | 0.18 | 1.08 | 16.715 | 16.795 | 16.59 | 60022 |
| 1733960100 | 16.59 | -0.15 | -0.90 | 16.805 | 16.85 | 16.59 | 162203 |
| 1733873700 | 16.739999 | 0.11 | 0.66 | 16.6 | 16.86 | 16.41 | 84318 |
| 1733787300 | 16.629999 | 0.33 | 2.02 | 16.41 | 16.66 | 16.35 | 109454 |
| 1733528100 | 16.3 | -0.09 | -0.55 | 16.43 | 16.445 | 16.16 | 70736 |
| 1733441700 | 16.39 | 0.05 | 0.31 | 16.329999 | 16.46 | 16.23 | 93778 |
| 1733355300 | 16.34 | -0.2 | -1.21 | 16.62 | 16.62 | 16.245 | 69190 |
| 1733268900 | 16.54 | 0.02 | 0.12 | 16.53 | 16.57 | 16.43 | 83757 |
| 1733182500 | 16.52 | 0.11 | 0.67 | 16.41 | 16.579999 | 16.36 | 105350 |
| 1732917840 | 16.41 | -0.06 | -0.36 | 16.53 | 16.54 | 16.32 | 68528 |
| 1732750500 | 16.469999 | 0.1 | 0.61 | 16.45 | 16.565 | 16.3295 | 90463 |
| 1732664100 | 16.37 | -0.01 | -0.06 | 16.37 | 16.53 | 16.309999 | 100812 |
| 1732577700 | 16.379999 | 0.16 | 0.99 | 16.39 | 16.539 | 16.27 | 105535 |
| 1732318500 | 16.219999 | 0.17 | 1.06 | 16.21 | 16.34 | 16.2 | 90776 |
| 1732232100 | 16.05 | 0.09 | 0.56 | 15.91 | 16.123999 | 15.885 | 79057 |
| 1732145700 | 15.96 | 0.01 | 0.06 | 15.84 | 16.01 | 15.75 | 91073 |
| 1732059300 | 15.95 | -0.41 | -2.51 | 16.36 | 16.36 | 15.887686 | 128151 |
| 1731972900 | 16.36 | -0.18 | -1.09 | 16.160599 | 16.405 | 16.149999 | 94985 |
| 1731713700 | 16.54 | -0.19 | -1.14 | 16.745 | 16.795 | 16.489999 | 142346 |
| 1731627300 | 16.73 | -0.06 | -0.36 | 16.825 | 16.86 | 16.649999 | 113589 |
| 1731540900 | 16.79 | -0.25 | -1.47 | 17.14 | 17.15 | 16.78 | 194980 |
| 1731454500 | 17.04 | 0 | 0.00 | 16.99 | 17.17 | 16.865 | 143900 |
| 1731368100 | 17.04 | -0.01 | -0.06 | 16.7 | 17.13 | 16.52 | 102488 |
| 1731108900 | 17.05 | 0.29 | 1.73 | 16.77 | 17.0786 | 16.7466 | 124992 |
| 1731022500 | 16.76 | -0.01 | -0.06 | 16.77 | 16.85 | 16.629999 | 127577 |
| 1730936100 | 16.77 | 0.84 | 5.27 | 16.25 | 16.85 | 16.25 | 225181 |
| 1730849700 | 15.93 | 0.14 | 0.89 | 15.7289 | 16.02 | 15.7289 | 126616 |
| 1730763300 | 15.79 | 0.3 | 1.94 | 15.5 | 15.81 | 15.485 | 104799 |
| 1730500500 | 15.49 | -0.08 | -0.51 | 15.65 | 15.8324 | 15.37 | 170052 |
| 1730414100 | 15.57 | 0.64 | 4.29 | 15.66 | 16.25 | 15.43 | 186881 |
| 1730327700 | 14.93 | -0.11 | -0.73 | 15.02 | 15.1 | 14.905 | 72664 |
| 1730241300 | 15.04 | -0.1 | -0.66 | 15.08 | 15.18 | 15.03 | 66839 |
| 1730154900 | 15.14 | 0.25 | 1.68 | 14.95 | 15.16 | 14.95 | 67122 |
| 1729895700 | 14.89 | -0.09 | -0.60 | 15.1 | 15.14 | 14.79 | 89241 |
| 1729809300 | 14.98 | 0.11 | 0.74 | 15.05 | 15.09 | 14.95 | 80317 |
| 1729722900 | 14.87 | 0.07 | 0.47 | 14.8 | 14.89 | 14.71 | 52603 |
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
