We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.82926829268 | 16.4 | 16.495 | 15.96 | 432073 | 16.28896056 | CS |
| 4 | -0.2 | -1.22699386503 | 16.3 | 16.495 | 15.69 | 380032 | 16.09585789 | CS |
| 12 | -0.34 | -2.06812652068 | 16.44 | 16.7999 | 15.69 | 374601 | 16.31431657 | CS |
| 26 | -0.16 | -0.984009840098 | 16.26 | 17.18 | 15.4 | 400583 | 16.36838426 | CS |
| 52 | 1.4 | 9.52380952381 | 14.7 | 17.18 | 14.6 | 359021 | 15.96026186 | CS |
| 156 | -3.96 | -19.740777667 | 20.06 | 20.075 | 13.32 | 366482 | 15.63999368 | CS |
| 260 | -4.04 | -20.0595829196 | 20.14 | 24 | 13.32 | 327013 | 16.65027701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 16.04 | -0.02 | -0.12 | 15.99 | 16.149899 | 15.97 | 245467 |
| 1731714000 | 16.059999 | -0.35 | -2.13 | 16.1017 | 16.1293 | 15.96 | 392206 |
| 1731627600 | 16.41 | 0.11 | 0.67 | 16.39 | 16.43 | 16.3 | 534392 |
| 1731541200 | 16.3 | 0.01 | 0.06 | 16.37 | 16.45 | 16.29 | 389176 |
| 1731454800 | 16.29 | -0.05 | -0.31 | 16.379999 | 16.46 | 16.27 | 383567 |
| 1731368400 | 16.34 | 0.04 | 0.25 | 16.419 | 16.495 | 16.34 | 404204 |
| 1731109200 | 16.3 | 0 | 0.00 | 16.305 | 16.42 | 16.250399 | 428176 |
| 1731022800 | 16.3 | 0.16 | 0.99 | 16.16 | 16.34 | 16.1275 | 288131 |
| 1730936400 | 16.14 | 0.27 | 1.70 | 16.145499 | 16.219999 | 16.03 | 325061 |
| 1730850000 | 15.87 | -0.04 | -0.25 | 15.92 | 16 | 15.82 | 278985 |
| 1730763600 | 15.91 | -0.12 | -0.75 | 16.07 | 16.129999 | 15.81 | 297132 |
| 1730500800 | 16.03 | 0.12 | 0.75 | 15.94 | 16.239999 | 15.9372 | 502131 |
| 1730414400 | 15.91 | -0.06 | -0.38 | 15.9694 | 16.04 | 15.8801 | 389785 |
| 1730328000 | 15.97 | 0.22 | 1.40 | 15.78 | 15.99 | 15.75 | 359995 |
| 1730241600 | 15.75 | -0.07 | -0.44 | 15.8 | 15.82 | 15.69 | 563099 |
| 1730155200 | 15.82 | -0.28 | -1.74 | 16.105 | 16.105 | 15.71 | 575765 |
| 1729896000 | 16.1 | -0.02 | -0.12 | 16.149999 | 16.18 | 16.079999 | 230847 |
| 1729809600 | 16.12 | 0.02 | 0.12 | 16.11 | 16.19 | 16.1 | 218579 |
| 1729723200 | 16.1 | -0.09 | -0.56 | 16.19 | 16.2 | 16.09 | 255514 |
| 1729636800 | 16.19 | -0.01 | -0.06 | 16.219999 | 16.219999 | 16.149999 | 255275 |
| 1729550400 | 16.2 | -0.09 | -0.55 | 16.3 | 16.309999 | 16.2 | 298187 |
| 1729291200 | 16.29 | 0.06 | 0.37 | 16.27 | 16.35 | 16.26 | 350056 |
| 1729204800 | 16.23 | -0.03 | -0.18 | 16.29 | 16.3109 | 16.219999 | 328371 |
| 1729118400 | 16.26 | 0.01 | 0.06 | 16.27 | 16.331 | 16.219999 | 317741 |
| 1729032000 | 16.25 | -0.4 | -2.40 | 16.42 | 16.44 | 16.239999 | 354564 |
| 1728945600 | 16.649999 | 0.17 | 1.03 | 16.6 | 16.649999 | 16.55 | 534718 |
| 1728686400 | 16.48 | 0.01 | 0.06 | 16.489999 | 16.54 | 16.45 | 357906 |
| 1728600000 | 16.469999 | -0.01 | -0.06 | 16.4597 | 16.51 | 16.44 | 385799 |
| 1728513600 | 16.48 | 0.04 | 0.24 | 16.45 | 16.48 | 16.41 | 253735 |
| 1728427200 | 16.44 | 0.03 | 0.18 | 16.43 | 16.53 | 16.399999 | 340036 |
| 1728340800 | 16.41 | -0.05 | -0.30 | 16.54 | 16.54 | 16.39 | 325923 |
| 1728081600 | 16.46 | 0.08 | 0.49 | 16.475 | 16.5 | 16.3688 | 259795 |
| 1727995200 | 16.379999 | -0.05 | -0.30 | 16.39 | 16.4414 | 16.3 | 294093 |
| 1727908800 | 16.43 | -0.1 | -0.60 | 16.52 | 16.52 | 16.43 | 281479 |
| 1727822400 | 16.53 | 0.08 | 0.49 | 16.45 | 16.579999 | 16.42 | 663401 |
| 1727735520 | 16.45 | 0.07 | 0.43 | 16.399999 | 16.59 | 16.399999 | 615169 |
| 1727476800 | 16.379999 | 0.11 | 0.68 | 16.32 | 16.399999 | 16.239999 | 235098 |
| 1727390400 | 16.27 | 0.02 | 0.12 | 16.32 | 16.379999 | 16.26 | 271557 |
| 1727304000 | 16.25 | -0.13 | -0.79 | 16.399999 | 16.454999 | 16.219999 | 400138 |
| 1727217600 | 16.379999 | -0.02 | -0.12 | 16.42 | 16.489999 | 16.35 | 311187 |
| 1727131200 | 16.399999 | -0.01 | -0.06 | 16.54 | 16.5411 | 16.36 | 282750 |
| 1726872000 | 16.41 | 0.06 | 0.37 | 16.329999 | 16.52 | 16.3 | 444105 |
| 1726785600 | 16.35 | 0.08 | 0.49 | 16.390999 | 16.43 | 16.32 | 409716 |
| 1726699200 | 16.27 | -0.01 | -0.06 | 16.26 | 16.340699 | 16.21 | 338417 |
| 1726612800 | 16.28 | -0.17 | -1.03 | 16.5003 | 16.528099 | 16.25 | 363228 |
| 1726526400 | 16.45 | -0.27 | -1.61 | 16.5259 | 16.5757 | 16.26 | 469524 |
| 1726267200 | 16.719999 | 0.09 | 0.54 | 16.73 | 16.7999 | 16.59 | 369170 |
| 1726180800 | 16.629999 | 0.07 | 0.42 | 16.5795 | 16.7 | 16.52 | 391028 |
| 1726094400 | 16.559999 | 0.04 | 0.24 | 16.57 | 16.629999 | 16.399999 | 364090 |
| 1726008000 | 16.52 | 0.04 | 0.24 | 16.579999 | 16.629999 | 16.5 | 294153 |
| 1725921600 | 16.48 | 0.12 | 0.73 | 16.54 | 16.579899 | 16.42 | 232905 |
| 1725662400 | 16.36 | -0.06 | -0.37 | 16.48 | 16.55 | 16.3 | 397613 |
| 1725576000 | 16.42 | -0.04 | -0.24 | 16.57 | 16.6199 | 16.35 | 273855 |
| 1725489600 | 16.46 | -0.03 | -0.18 | 16.46 | 16.77 | 16.36 | 522461 |
| 1725403200 | 16.489999 | -0.1 | -0.60 | 16.560099 | 16.67 | 16.44 | 565766 |
| 1725057600 | 16.59 | 0.19 | 1.16 | 16.559999 | 16.73 | 16.48 | 445901 |
| 1724971200 | 16.399999 | 0.18 | 1.11 | 16.219999 | 16.45 | 16.1901 | 313559 |
| 1724884800 | 16.219999 | -0.14 | -0.86 | 16.32 | 16.35 | 16.2153 | 274078 |
| 1724798400 | 16.36 | -0.04 | -0.24 | 16.399999 | 16.5299 | 16.23 | 264983 |
| 1724712000 | 16.399999 | -0.03 | -0.18 | 16.44 | 16.579999 | 16.3 | 348164 |
| 1724452800 | 16.43 | 0.09 | 0.55 | 16.489999 | 16.629999 | 16.34 | 241505 |
| 1724366400 | 16.34 | 0.04 | 0.25 | 16.39 | 16.4699 | 16.310099 | 151889 |
| 1724280000 | 16.3 | 0.05 | 0.31 | 16.26 | 16.379999 | 16.25 | 149360 |
| 1724193600 | 16.25 | 0.07 | 0.43 | 16.18 | 16.285 | 16.12 | 196272 |
| 1724107200 | 16.18 | 0.27 | 1.70 | 16.01 | 16.3 | 15.83 | 332053 |
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
