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 | -0.02 | -0.120264582081 | 16.63 | 17.03 | 16.095 | 4039743 | 16.64945436 | CS |
| 4 | 0.48 | 2.97582145071 | 16.13 | 17.19 | 15.485 | 3820030 | 16.546372 | CS |
| 12 | 1.76 | 11.8518518519 | 14.85 | 17.19 | 14.22 | 3116144 | 16.04640051 | CS |
| 26 | 2.43 | 17.1368124118 | 14.18 | 17.19 | 14.062805 | 2932271 | 15.58306603 | CS |
| 52 | 3.3 | 24.7933884298 | 13.31 | 17.19 | 13.12 | 2721273 | 14.9775262 | CS |
| 156 | 6.27 | 60.6382978723 | 10.34 | 17.19 | 8.56 | 2803499 | 12.20439494 | CS |
| 260 | 13.23 | 391.420118343 | 3.38 | 17.19 | 1.69 | 3679479 | 9.45764361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 16.719999 | 0.26 | 1.58 | 16.43 | 16.85 | 16.3 | 3680598 |
| 1741390800 | 16.46 | 0.17 | 1.04 | 16.329999 | 16.535 | 16.094999 | 3001626 |
| 1741304400 | 16.29 | -0.69 | -4.06 | 16.79 | 16.79 | 16.135 | 4627715 |
| 1741218000 | 16.98 | 0.22 | 1.31 | 16.66 | 17.015 | 16.390799 | 4607824 |
| 1741131600 | 16.76 | -0.04 | -0.24 | 16.629999 | 17.03 | 16.285 | 4216104 |
| 1741045200 | 16.8 | -0.15 | -0.88 | 16.98 | 17.19 | 16.629999 | 5662441 |
| 1740786000 | 16.95 | 0.73 | 4.50 | 16.219999 | 16.97 | 16.19 | 4569801 |
| 1740699600 | 16.219999 | -0.1 | -0.61 | 16.34 | 16.379999 | 15.925 | 3406416 |
| 1740613200 | 16.32 | 0.43 | 2.71 | 15.97 | 16.34 | 15.93 | 2853004 |
| 1740526800 | 15.89 | -0.12 | -0.75 | 15.98 | 16.0834 | 15.485 | 4006110 |
| 1740440400 | 16.01 | -0.26 | -1.60 | 16.29 | 16.39 | 15.98 | 2218352 |
| 1740181200 | 16.27 | -0.29 | -1.75 | 16.55 | 16.550999 | 16.14 | 2542255 |
| 1740094800 | 16.559999 | -0.2 | -1.19 | 16.68 | 16.735 | 16.37 | 2714137 |
| 1740008400 | 16.76 | -0.03 | -0.18 | 16.82 | 16.935 | 16.68 | 4392407 |
| 1739922000 | 16.79 | 0.12 | 0.72 | 16.94 | 16.965 | 16.76 | 4174294 |
| 1739576400 | 16.67 | -0.15 | -0.89 | 16.82 | 16.985 | 16.61 | 3692208 |
| 1739490000 | 16.82 | 0.97 | 6.12 | 16.35 | 16.91 | 16.03 | 6412962 |
| 1739403600 | 15.85 | -0.26 | -1.61 | 15.9 | 16.16 | 15.79 | 3011839 |
| 1739317200 | 16.11 | -0.05 | -0.31 | 16.129999 | 16.245 | 15.76 | 2725627 |
| 1739230800 | 16.16 | 0.06 | 0.37 | 16.19 | 16.28 | 16.045 | 3290176 |
| 1738971600 | 16.1 | 0.05 | 0.31 | 16.059999 | 16.19 | 15.9475 | 1566984 |
| 1738885200 | 16.05 | -0.24 | -1.47 | 16.37 | 16.39 | 15.975 | 2338460 |
| 1738798800 | 16.29 | 0.24 | 1.50 | 16.16 | 16.379999 | 16.12 | 2132267 |
| 1738712400 | 16.05 | -0.09 | -0.56 | 16.05 | 16.29 | 16 | 1906068 |
| 1738626000 | 16.14 | 0.1 | 0.62 | 15.88 | 16.28 | 15.775 | 2376188 |
| 1738366800 | 16.04 | -0.21 | -1.29 | 16.21 | 16.329999 | 15.97 | 5203744 |
| 1738280400 | 16.25 | 0.59 | 3.77 | 15.78 | 16.25 | 15.78 | 5191005 |
| 1738194000 | 15.66 | -0.15 | -0.95 | 15.55 | 15.845 | 15.5 | 1945374 |
| 1738107600 | 15.81 | 0.17 | 1.09 | 15.75 | 15.865 | 15.45 | 2670342 |
| 1738021200 | 15.64 | -0.75 | -4.58 | 16.16 | 16.16 | 15.53 | 3498067 |
| 1737762000 | 16.39 | -0.08 | -0.49 | 16.55 | 16.64 | 16.34 | 1913777 |
| 1737675600 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1737589200 | 16.469999 | -0.23 | -1.38 | 16.77 | 16.77 | 16.465 | 1653254 |
| 1737502800 | 16.7 | 0.21 | 1.27 | 16.545 | 16.865 | 16.52 | 3203764 |
| 1737157200 | 16.489999 | 0.16 | 0.98 | 16.26 | 16.575 | 16.21 | 2938469 |
| 1737070800 | 16.329999 | 0.16 | 0.99 | 16.149999 | 16.379 | 16.129999 | 3509118 |
| 1736984400 | 16.17 | 0.04 | 0.25 | 16.3 | 16.35 | 16.11 | 2920006 |
| 1736898000 | 16.129999 | 0.32 | 2.02 | 15.84 | 16.219999 | 15.799 | 2349618 |
| 1736811600 | 15.81 | 0.34 | 2.20 | 15.49 | 15.865 | 15.47 | 2049222 |
| 1736552400 | 15.47 | -0.17 | -1.09 | 15.66 | 15.795 | 15.4 | 2338624 |
| 1736379600 | 15.64 | 0.17 | 1.10 | 15.4 | 15.66 | 15.37 | 1828027 |
| 1736293200 | 15.47 | -0.03 | -0.19 | 15.59 | 15.59 | 15.37 | 2719473 |
| 1736206800 | 15.5 | -0.06 | -0.39 | 15.64 | 15.76 | 15.48 | 1848831 |
| 1735947600 | 15.56 | 0.08 | 0.52 | 15.635 | 15.865 | 15.555 | 2421537 |
| 1735861200 | 15.48 | 0.39 | 2.58 | 15.19 | 15.535 | 15.19 | 1536190 |
| 1735688400 | 15.09 | -0.06 | -0.40 | 15.15 | 15.23 | 15.03 | 1527301 |
| 1735602000 | 15.15 | 0.04 | 0.26 | 15.11 | 15.27 | 14.96 | 1889131 |
| 1735342800 | 15.11 | -0.04 | -0.26 | 15.12 | 15.2 | 14.94 | 2045171 |
| 1735256400 | 15.15 | -0.15 | -0.98 | 15.2 | 15.31 | 15.09 | 1732431 |
| 1735077840 | 15.3 | 0.24 | 1.59 | 15.11 | 15.3075 | 15.09 | 871866 |
| 1734997200 | 15.06 | 0.05 | 0.33 | 15 | 15.09 | 14.81 | 1949398 |
| 1734738000 | 15.01 | 0.48 | 3.30 | 14.53 | 15.11 | 14.525 | 9120116 |
| 1734651600 | 14.53 | 0.31 | 2.18 | 14.36 | 14.71 | 14.3087 | 4857760 |
| 1734565200 | 14.22 | -0.56 | -3.79 | 14.63 | 14.74 | 14.22 | 2193837 |
| 1734478800 | 14.78 | -0.1 | -0.67 | 14.72 | 14.855 | 14.605 | 3438430 |
| 1734392400 | 14.88 | -0.23 | -1.52 | 15.06 | 15.095 | 14.87 | 1477904 |
| 1734133200 | 15.11 | 0.05 | 0.33 | 15.07 | 15.14 | 15.0152 | 2253220 |
| 1734046800 | 15.06 | -0.13 | -0.86 | 15.16 | 15.27 | 14.98 | 2326419 |
| 1733960400 | 15.19 | 0.17 | 1.13 | 15.075 | 15.27 | 15.025 | 2108844 |
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
