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 | 0.27 | 1.74306003873 | 15.49 | 15.76 | 14.5 | 1955159 | 15.25156934 | CS |
| 4 | -0.6 | -3.66748166259 | 16.36 | 16.58 | 14.5 | 1850269 | 15.44262393 | CS |
| 12 | 0.07 | 0.44614404079 | 15.69 | 18.078 | 14.5 | 2127045 | 16.14779331 | CS |
| 26 | 1.93 | 13.9551699205 | 13.83 | 18.078 | 11.97 | 2170217 | 15.04132811 | CS |
| 52 | 3.19 | 25.3778838504 | 12.57 | 18.078 | 11.88 | 2279723 | 14.42332969 | CS |
| 156 | -6.05 | -27.739569005 | 21.81 | 22.01 | 9.72 | 1309997 | 14.12138217 | CS |
| 260 | -1.15 | -6.80070963927 | 16.91 | 22.09 | 6.44 | 896180 | 14.25445347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 15.76 | 0.94 | 6.34 | 14.98 | 15.76 | 14.87 | 2320731 |
| 1736811600 | 14.82 | -0.04 | -0.27 | 14.74 | 14.855 | 14.5 | 2116521 |
| 1736552400 | 14.86 | -0.68 | -4.38 | 15.16 | 15.18 | 14.655 | 1863618 |
| 1736379600 | 15.54 | -0.15 | -0.96 | 15.52 | 15.69 | 15.355 | 1561585 |
| 1736293200 | 15.69 | -0.13 | -0.82 | 15.89 | 16.024999 | 15.445 | 1929138 |
| 1736206800 | 15.82 | 0.31 | 2.00 | 15.86 | 16.18 | 15.595 | 2462273 |
| 1735947600 | 15.51 | 0.26 | 1.70 | 15.35 | 15.51 | 15.0525 | 1362774 |
| 1735861200 | 15.25 | -0.21 | -1.36 | 15.56 | 15.7 | 15.185 | 1304850 |
| 1735688400 | 15.46 | -0.11 | -0.71 | 15.65 | 15.74 | 15.415 | 1013941 |
| 1735602000 | 15.57 | 0.06 | 0.39 | 15.38 | 15.64 | 15.24 | 1152211 |
| 1735342800 | 15.51 | -0.17 | -1.08 | 15.49 | 15.71 | 15.275 | 1916276 |
| 1735256400 | 15.68 | 0.12 | 0.77 | 15.34 | 15.68 | 15.27 | 1238402 |
| 1735077840 | 15.56 | 0.01 | 0.06 | 15.53 | 15.67 | 15.32 | 648787 |
| 1734997200 | 15.55 | 0.13 | 0.84 | 15.37 | 15.565 | 15.29 | 1759032 |
| 1734738000 | 15.42 | 0.06 | 0.39 | 15.26 | 15.85 | 15.205 | 4360723 |
| 1734651600 | 15.36 | 0.04 | 0.26 | 15.63 | 15.79 | 15.21 | 2440946 |
| 1734565200 | 15.32 | -0.98 | -6.01 | 16.44 | 16.579999 | 15.2 | 2410127 |
| 1734478800 | 16.3 | -0.58 | -3.44 | 16.739999 | 16.855 | 16.215 | 1836004 |
| 1734392400 | 16.88 | 0.16 | 0.96 | 16.66 | 16.945 | 16.399999 | 2267291 |
| 1734133200 | 16.719999 | -0.02 | -0.12 | 16.75 | 16.87 | 16.489999 | 1113154 |
| 1734046800 | 16.739999 | -0.25 | -1.47 | 17.05 | 17.16 | 16.73 | 1246792 |
| 1733960400 | 16.99 | 0.2 | 1.19 | 17 | 17.27 | 16.8 | 2062154 |
| 1733874000 | 16.79 | -0.02 | -0.12 | 16.81 | 17.06 | 16.579999 | 1200207 |
| 1733787600 | 16.81 | -0.25 | -1.47 | 17.13 | 17.2801 | 16.8 | 1493635 |
| 1733528400 | 17.06 | 0.13 | 0.77 | 17.11 | 17.13 | 16.88 | 1337063 |
| 1733442000 | 16.93 | -0.16 | -0.94 | 17.24 | 17.33 | 16.9 | 3714447 |
| 1733355600 | 17.09 | 0.11 | 0.65 | 17.05 | 17.14 | 16.84 | 1222139 |
| 1733269200 | 16.98 | -0.02 | -0.12 | 17.05 | 17.18 | 16.9 | 1311928 |
| 1733182800 | 17 | -0.23 | -1.33 | 17.22 | 17.23 | 16.93 | 1812781 |
| 1732917840 | 17.23 | -0.07 | -0.40 | 17.51 | 17.54 | 17.13 | 625954 |
| 1732750800 | 17.3 | -0.15 | -0.86 | 17.57 | 17.715 | 17.3 | 1629060 |
| 1732664400 | 17.45 | -0.32 | -1.80 | 17.62 | 17.66 | 17.39 | 2020285 |
| 1732578000 | 17.77 | 0.82 | 4.84 | 17.23 | 18.078 | 17.1 | 4470811 |
| 1732318800 | 16.95 | 0.59 | 3.61 | 16.379999 | 16.95 | 16.34 | 3111820 |
| 1732232400 | 16.36 | 0.29 | 1.80 | 16.23 | 16.469999 | 16.12 | 2344613 |
| 1732146000 | 16.07 | 0.03 | 0.19 | 16.05 | 16.12 | 15.8 | 1060422 |
| 1732059600 | 16.04 | 0.01 | 0.06 | 15.87 | 16.1 | 15.723 | 1653190 |
| 1731973200 | 16.03 | -0.2 | -1.23 | 16.26 | 16.42 | 15.93 | 3649436 |
| 1731714000 | 16.23 | -0.07 | -0.43 | 16.399999 | 16.42 | 16.09 | 1533328 |
| 1731627600 | 16.3 | -0.1 | -0.61 | 16.42 | 16.51 | 16.129999 | 1710165 |
| 1731541200 | 16.399999 | -0.22 | -1.32 | 16.67 | 16.88 | 16.36 | 2111397 |
| 1731454800 | 16.62 | -0.05 | -0.30 | 16.579999 | 16.825 | 16.445 | 2186151 |
| 1731368400 | 16.67 | 0.36 | 2.21 | 16.54 | 16.739999 | 16.329999 | 3543553 |
| 1731109200 | 16.309999 | 0.16 | 0.99 | 16.239999 | 16.41 | 15.93 | 2554962 |
| 1731022800 | 16.149999 | -0.63 | -3.75 | 16.66 | 16.719999 | 16.11 | 3883342 |
| 1730936400 | 16.78 | 1.52 | 9.96 | 16.75 | 16.92 | 16.41 | 7712806 |
| 1730850000 | 15.26 | 0.32 | 2.14 | 14.96 | 15.28 | 14.9 | 1808331 |
| 1730763600 | 14.94 | -0.36 | -2.35 | 15.2 | 15.265 | 14.77 | 2136164 |
| 1730500800 | 15.3 | -0.06 | -0.39 | 15.47 | 15.6 | 15.2 | 1511799 |
| 1730414400 | 15.36 | -0.21 | -1.35 | 15.9 | 15.92 | 15.36 | 2415218 |
| 1730328000 | 15.57 | -0.19 | -1.21 | 15.72 | 16.01 | 15.57 | 1621586 |
| 1730241600 | 15.76 | -0.08 | -0.51 | 15.75 | 15.855 | 15.61 | 1942919 |
| 1730155200 | 15.84 | 0.62 | 4.07 | 15.36 | 15.86 | 15.33 | 2343953 |
| 1729896000 | 15.22 | -0.23 | -1.49 | 15.61 | 15.61 | 15.195 | 2036757 |
| 1729809600 | 15.45 | 0.16 | 1.05 | 15.5 | 15.651 | 15.295 | 2971233 |
| 1729723200 | 15.29 | -0.13 | -0.84 | 15.69 | 15.69 | 15.1401 | 2990644 |
| 1729636800 | 15.42 | 0.62 | 4.19 | 15.26 | 15.64 | 14.945 | 4618291 |
| 1729550400 | 14.8 | -0.38 | -2.50 | 15.1 | 15.22 | 14.615 | 3550618 |
| 1729291200 | 15.18 | -0.1 | -0.65 | 15.29 | 15.41 | 15.175 | 1252737 |
| 1729204800 | 15.28 | -0.07 | -0.46 | 15.31 | 15.435 | 15.21 | 2310062 |
| 1729118400 | 15.35 | 0.36 | 2.40 | 15.19 | 15.45 | 15.04 | 1626449 |
| 1729032000 | 14.99 | 0.2 | 1.35 | 14.83 | 15.35 | 14.79 | 2401389 |
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
