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 | -0.38 | -2.20673635308 | 17.22 | 17.79 | 16.84 | 156553 | 17.60685484 | CS |
| 4 | -0.25 | -1.46284376829 | 17.09 | 17.79 | 16.8 | 188288 | 17.18918601 | CS |
| 12 | 0.06 | 0.357568533969 | 16.78 | 17.79 | 16.25 | 176069 | 16.9243189 | CS |
| 26 | 0.49 | 2.99694189602 | 16.35 | 17.79 | 15.2854 | 184915 | 16.70096458 | CS |
| 52 | 1.82 | 12.1171770972 | 15.02 | 17.79 | 14.75 | 228816 | 16.24338943 | CS |
| 156 | 1.46 | 9.49284785436 | 15.38 | 17.79 | 11.06 | 206769 | 14.95878912 | CS |
| 260 | -3.05 | -15.3343388638 | 19.89 | 20.23 | 7.11 | 224267 | 14.20096045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 17.7 | -0.01 | -0.06 | 17.65 | 17.78 | 17.55 | 154419 |
| 1735256400 | 17.71 | 0.11 | 0.62 | 17.55 | 17.79 | 17.5 | 220669 |
| 1735077840 | 17.6 | 0.29 | 1.68 | 17.39 | 17.6 | 17.26 | 128974 |
| 1734997200 | 17.31 | 0.08 | 0.46 | 17.22 | 17.34 | 17.1461 | 122148 |
| 1734738000 | 17.23 | 0.28 | 1.65 | 16.8 | 17.38 | 16.8 | 230001 |
| 1734651600 | 16.95 | 0.06 | 0.36 | 17.02 | 17.18 | 16.93 | 210931 |
| 1734565200 | 16.89 | -0.18 | -1.05 | 17.1 | 17.37 | 16.87 | 192685 |
| 1734478800 | 17.07 | -0.08 | -0.47 | 17.2 | 17.255 | 17.012 | 177784 |
| 1734392400 | 17.15 | -0.09 | -0.52 | 17.29 | 17.29 | 17.12 | 201448 |
| 1734133200 | 17.24 | -0.05 | -0.29 | 17.27 | 17.34 | 17.1 | 161166 |
| 1734046800 | 17.29 | 0.14 | 0.82 | 17.1 | 17.36 | 17.1 | 368856 |
| 1733960400 | 17.15 | -0.05 | -0.29 | 17.27 | 17.27 | 17.07 | 186447 |
| 1733874000 | 17.2 | 0 | 0.00 | 17.2 | 17.2599 | 17.08 | 144944 |
| 1733787600 | 17.2 | 0.28 | 1.65 | 16.98 | 17.27 | 16.98 | 219328 |
| 1733528400 | 16.92 | 0.01 | 0.06 | 16.96 | 17.02 | 16.86 | 203157 |
| 1733442000 | 16.91 | -0.15 | -0.88 | 17.02 | 17.1 | 16.87 | 236862 |
| 1733355600 | 17.06 | -0.04 | -0.23 | 17.03 | 17.07 | 16.95 | 121051 |
| 1733269200 | 17.1 | 0.09 | 0.53 | 17.14 | 17.1885 | 17.01 | 153776 |
| 1733182800 | 17.01 | -0.11 | -0.64 | 17.09 | 17.09 | 16.9 | 142824 |
| 1732917840 | 17.12 | 0.19 | 1.12 | 17.13 | 17.19 | 17.06 | 140585 |
| 1732750800 | 16.93 | -0.02 | -0.12 | 16.99 | 17.15 | 16.93 | 176998 |
| 1732664400 | 16.95 | 0.14 | 0.83 | 16.82 | 16.98 | 16.75 | 187916 |
| 1732578000 | 16.81 | 0.07 | 0.42 | 16.87 | 16.9599 | 16.75 | 277672 |
| 1732318800 | 16.739999 | 0.1 | 0.60 | 16.719999 | 16.75 | 16.629999 | 160407 |
| 1732232400 | 16.64 | 0.03 | 0.18 | 16.64 | 16.7421 | 16.6101 | 152068 |
| 1732146000 | 16.61 | -0.2 | -1.19 | 16.86 | 16.8911 | 16.6 | 178198 |
| 1732059600 | 16.81 | -0.02 | -0.12 | 16.79 | 16.918 | 16.77 | 272647 |
| 1731973200 | 16.83 | -0.09 | -0.53 | 16.92 | 16.92 | 16.715 | 239363 |
| 1731714000 | 16.92 | 0.04 | 0.24 | 16.92 | 16.9499 | 16.783 | 170845 |
| 1731627600 | 16.88 | -0.05 | -0.30 | 16.96 | 17.03 | 16.81 | 95650 |
| 1731541200 | 16.93 | 0.17 | 1.01 | 16.81 | 17 | 16.81 | 161572 |
| 1731454800 | 16.76 | -0.2 | -1.18 | 16.96 | 16.998 | 16.725 | 161407 |
| 1731368400 | 16.96 | -0.08 | -0.47 | 17.1 | 17.15 | 16.88 | 257920 |
| 1731109200 | 17.04 | 0.15 | 0.89 | 16.91 | 17.13 | 16.87 | 230537 |
| 1731022800 | 16.89 | 0.05 | 0.30 | 16.78 | 17.13 | 16.6 | 489687 |
| 1730936400 | 16.84 | 0.4 | 2.43 | 16.93 | 17.01 | 16.43 | 181798 |
| 1730850000 | 16.44 | 0.04 | 0.24 | 16.34 | 16.52 | 16.34 | 116176 |
| 1730763600 | 16.399999 | -0.24 | -1.44 | 16.66 | 16.719999 | 16.25 | 208720 |
| 1730500800 | 16.64 | -0.01 | -0.06 | 16.68 | 16.83 | 16.594999 | 257557 |
| 1730414400 | 16.649999 | -0.21 | -1.25 | 16.88 | 16.92 | 16.52 | 243359 |
| 1730328000 | 16.86 | 0.25 | 1.51 | 16.64 | 16.95 | 16.64 | 189466 |
| 1730241600 | 16.61 | -0.17 | -1.01 | 16.77 | 16.815 | 16.6 | 75235 |
| 1730155200 | 16.78 | 0.04 | 0.24 | 16.78 | 16.84 | 16.7164 | 99155 |
| 1729896000 | 16.739999 | -0.12 | -0.71 | 16.86 | 16.9 | 16.7 | 74635 |
| 1729809600 | 16.86 | 0.09 | 0.54 | 16.75 | 16.89 | 16.64 | 149992 |
| 1729723200 | 16.77 | -0.08 | -0.47 | 16.77 | 16.85 | 16.66 | 94646 |
| 1729636800 | 16.85 | -0.08 | -0.47 | 16.87 | 16.93 | 16.79 | 116401 |
| 1729550400 | 16.93 | 0.25 | 1.50 | 16.739999 | 16.95 | 16.739999 | 189118 |
| 1729291200 | 16.68 | -0.11 | -0.66 | 16.81 | 16.82 | 16.649999 | 149696 |
| 1729204800 | 16.79 | -0.03 | -0.18 | 16.89 | 16.89 | 16.719999 | 123109 |
| 1729118400 | 16.82 | 0.23 | 1.39 | 16.68 | 16.88 | 16.6 | 134290 |
| 1729032000 | 16.59 | -0.01 | -0.06 | 16.6 | 16.715 | 16.559999 | 117173 |
| 1728945600 | 16.6 | -0.03 | -0.18 | 16.649999 | 16.649999 | 16.52 | 107135 |
| 1728686400 | 16.629999 | 0.06 | 0.36 | 16.66 | 16.7 | 16.54 | 131405 |
| 1728600000 | 16.57 | 0 | 0.00 | 16.5 | 16.706199 | 16.5 | 105475 |
| 1728513600 | 16.57 | -0.09 | -0.54 | 16.7 | 16.73 | 16.55 | 123926 |
| 1728427200 | 16.66 | 0 | 0.00 | 16.62 | 16.71 | 16.59 | 188747 |
| 1728340800 | 16.66 | -0.15 | -0.89 | 16.78 | 16.8299 | 16.62 | 103847 |
| 1728081600 | 16.81 | 0.22 | 1.33 | 16.739999 | 16.81 | 16.620999 | 127896 |
| 1727995200 | 16.59 | 0.1 | 0.61 | 16.45 | 16.6299 | 16.45 | 98900 |
| 1727908800 | 16.489999 | 0.08 | 0.49 | 16.489999 | 16.5975 | 16.45 | 132178 |
| 1727822400 | 16.41 | -0.19 | -1.14 | 16.64 | 16.7572 | 16.392499 | 191168 |
| 1727736000 | 16.6 | -0.56 | -3.26 | 16.71 | 16.81 | 16.55 | 274192 |
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
