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 | -0.795 | -4.72511144131 | 16.825 | 16.86 | 15.75 | 114029 | 16.32260436 | CS |
| 4 | 0.98 | 6.51162790698 | 15.05 | 17.17 | 14.79 | 122690 | 16.17003072 | CS |
| 12 | 1.16 | 7.80094149294 | 14.87 | 17.17 | 14.41 | 107740 | 15.41180047 | CS |
| 26 | 0.05 | 0.312891113892 | 15.98 | 17.17 | 14.09 | 116260 | 15.22826861 | CS |
| 52 | 0.06 | 0.375704445836 | 15.97 | 18.14 | 13.2361 | 143284 | 15.6743467 | CS |
| 156 | 6.25 | 63.9059304703 | 9.78 | 18.14 | 6.125 | 160448 | 12.03583525 | CS |
| 260 | 4.71 | 41.6077738516 | 11.32 | 18.14 | 6.125 | 148738 | 11.29163523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 15.96 | 0.01 | 0.06 | 15.84 | 16.01 | 15.75 | 91172 |
| 1732059300 | 15.95 | -0.41 | -2.51 | 16.329999 | 16.36 | 15.887686 | 136610 |
| 1731972900 | 16.36 | -0.18 | -1.09 | 16.239999 | 16.5 | 16.0001 | 101875 |
| 1731713700 | 16.54 | -0.19 | -1.14 | 16.76 | 16.795 | 16.489999 | 146818 |
| 1731627300 | 16.73 | -0.06 | -0.36 | 16.73 | 16.9273 | 16.649999 | 116160 |
| 1731540900 | 16.79 | -0.25 | -1.47 | 17.14 | 17.15 | 16.78 | 197202 |
| 1731454500 | 17.04 | 0 | 0.00 | 16.99 | 17.17 | 16.865 | 144036 |
| 1731368100 | 17.04 | -0.01 | -0.06 | 16.7 | 17.17 | 16.52 | 108126 |
| 1731108900 | 17.05 | 0.29 | 1.73 | 16.79 | 17.0786 | 16.7466 | 129487 |
| 1731022500 | 16.76 | -0.01 | -0.06 | 16.78 | 16.85 | 16.629999 | 130528 |
| 1730936100 | 16.77 | 0.84 | 5.27 | 16.25 | 16.85 | 16.25 | 228439 |
| 1730849700 | 15.93 | 0.14 | 0.89 | 15.71 | 16.02 | 15.71 | 130068 |
| 1730763300 | 15.79 | 0.3 | 1.94 | 15.5 | 15.81 | 15.44 | 104990 |
| 1730500500 | 15.49 | -0.08 | -0.51 | 15.65 | 15.8324 | 15.37 | 170352 |
| 1730414100 | 15.57 | 0.64 | 4.29 | 15.25 | 16.25 | 15.24 | 196870 |
| 1730327700 | 14.93 | -0.11 | -0.73 | 15.03 | 15.1 | 14.905 | 75299 |
| 1730241300 | 15.04 | -0.1 | -0.66 | 15.11 | 15.18 | 15.03 | 68957 |
| 1730154900 | 15.14 | 0.25 | 1.68 | 14.95 | 15.16 | 14.95 | 68244 |
| 1729895700 | 14.89 | -0.09 | -0.60 | 15.1 | 15.14 | 14.79 | 89241 |
| 1729809300 | 14.98 | 0.11 | 0.74 | 14.87 | 15.09 | 14.87 | 82221 |
| 1729722900 | 14.87 | 0.07 | 0.47 | 14.8 | 14.91 | 14.71 | 52623 |
| 1729636500 | 14.8 | -0.27 | -1.79 | 15.1 | 15.1 | 14.78 | 81921 |
| 1729550100 | 15.07 | -0.04 | -0.26 | 15.14 | 15.19 | 15 | 110980 |
| 1729290900 | 15.11 | -0.1 | -0.66 | 15.22 | 15.24 | 15.0401 | 93876 |
| 1729204500 | 15.21 | 0.37 | 2.49 | 14.87 | 15.25 | 14.81 | 106193 |
| 1729118100 | 14.84 | 0.18 | 1.23 | 14.72 | 14.955 | 14.68 | 75184 |
| 1729031700 | 14.66 | 0.02 | 0.14 | 14.61 | 14.7901 | 14.51 | 104588 |
| 1728945300 | 14.64 | -0.13 | -0.88 | 14.8 | 14.855 | 14.575 | 106591 |
| 1728686100 | 14.77 | -0.04 | -0.27 | 14.86 | 14.9 | 14.74 | 55675 |
| 1728599700 | 14.81 | -0.01 | -0.07 | 14.79 | 14.86 | 14.71 | 72097 |
| 1728513300 | 14.82 | 0.25 | 1.72 | 14.53 | 14.97 | 14.53 | 94158 |
| 1728426900 | 14.57 | 0.1 | 0.69 | 14.53 | 14.69 | 14.49 | 136039 |
| 1728340500 | 14.47 | -0.23 | -1.56 | 14.7 | 14.7 | 14.41 | 126178 |
| 1728081300 | 14.7 | 0.17 | 1.17 | 14.7 | 14.805 | 14.6244 | 81164 |
| 1727994900 | 14.53 | -0.18 | -1.22 | 14.71 | 14.8298 | 14.5 | 147319 |
| 1727908500 | 14.71 | -0.11 | -0.74 | 14.85 | 14.9338 | 14.7 | 95652 |
| 1727822100 | 14.82 | -0.24 | -1.59 | 15.06 | 15.06 | 14.78 | 113703 |
| 1727735700 | 15.06 | -0.1 | -0.66 | 15.18 | 15.34 | 14.83 | 108704 |
| 1727476500 | 15.16 | 0.17 | 1.13 | 15.03 | 15.305 | 15.03 | 145025 |
| 1727390100 | 14.99 | 0.01 | 0.07 | 14.9 | 15.07 | 14.725 | 182955 |
| 1727303700 | 14.98 | -0.22 | -1.45 | 15.26 | 15.29 | 14.97 | 93924 |
| 1727217300 | 15.2 | -0.1 | -0.65 | 15.24 | 15.3663 | 15.19 | 97244 |
| 1727130900 | 15.3 | 0.11 | 0.72 | 15.28 | 15.415 | 15.23 | 58212 |
| 1726871700 | 15.19 | -0.16 | -1.04 | 15.3 | 15.44 | 15.06 | 222314 |
| 1726785300 | 15.35 | 0.08 | 0.52 | 15.43 | 15.46 | 15.2052 | 54542 |
| 1726698900 | 15.27 | -0.07 | -0.46 | 15.29 | 15.55 | 15.2196 | 98241 |
| 1726612500 | 15.34 | -0.21 | -1.35 | 15.56 | 15.65 | 15.25 | 85146 |
| 1726526100 | 15.55 | 0.11 | 0.71 | 15.54 | 15.575 | 15.355 | 125143 |
| 1726266900 | 15.44 | 0.39 | 2.59 | 15.17 | 15.61 | 15.13 | 134032 |
| 1726180500 | 15.05 | 0.17 | 1.14 | 14.95 | 15.11 | 14.91 | 56243 |
| 1726094100 | 14.88 | -0.1 | -0.67 | 14.88 | 14.95 | 14.68 | 77778 |
| 1726007700 | 14.98 | 0.22 | 1.49 | 14.83 | 15.01 | 14.7 | 59119 |
| 1725921300 | 14.76 | 0.15 | 1.03 | 14.67 | 14.835 | 14.51 | 136597 |
| 1725662100 | 14.61 | -0.04 | -0.27 | 14.7 | 14.78 | 14.585 | 109466 |
| 1725575700 | 14.65 | -0.09 | -0.61 | 14.8 | 14.87 | 14.58 | 101032 |
| 1725489300 | 14.74 | 0.02 | 0.14 | 14.77 | 14.89 | 14.64 | 62277 |
| 1725402900 | 14.72 | -0.15 | -1.01 | 14.81 | 14.81 | 14.62 | 88009 |
| 1725057300 | 14.87 | -0.01 | -0.07 | 14.92 | 14.96 | 14.69 | 97969 |
| 1724970900 | 14.88 | 0.06 | 0.40 | 14.87 | 15.005 | 14.8411 | 127591 |
| 1724884500 | 14.82 | -0.2 | -1.33 | 14.95 | 15.19 | 14.8 | 132278 |
| 1724798100 | 15.02 | -0.08 | -0.53 | 15.1 | 15.14 | 14.86 | 66955 |
| 1724711700 | 15.1 | 0.07 | 0.47 | 15.16 | 15.24 | 15.04 | 90002 |
| 1724452500 | 15.03 | 0.52 | 3.58 | 14.62 | 15.0899 | 14.54 | 131683 |
| 1724366100 | 14.51 | -0.27 | -1.83 | 14.78 | 14.8 | 14.48 | 97665 |
| 1724279700 | 14.78 | 0.03 | 0.20 | 14.75 | 14.91 | 14.672 | 126913 |
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
