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 | 0.08 | 0.473372781065 | 16.9 | 17.1 | 16.4001 | 16502 | 16.69789322 | CS |
| 4 | 0.45 | 2.722323049 | 16.53 | 17.1 | 16 | 34392 | 16.48603523 | CS |
| 12 | 0.58 | 3.53658536585 | 16.4 | 17.14 | 14.59 | 20066 | 16.48527738 | CS |
| 26 | 0.74 | 4.55665024631 | 16.24 | 18.18 | 14.59 | 18875 | 16.6748423 | CS |
| 52 | -0.16 | -0.933488914819 | 17.14 | 18.18 | 13.8587 | 17318 | 16.12026946 | CS |
| 156 | -8.02 | -32.08 | 25 | 27.01 | 13.77 | 25788 | 19.4442174 | CS |
| 260 | -8.02 | -32.08 | 25 | 27.01 | 13.77 | 25788 | 19.4442174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 16.6 | 0.09 | 0.55 | 16.64 | 16.649999 | 16.400099 | 28954 |
| 1720564800 | 16.51 | -0.43 | -2.54 | 16.91 | 16.91 | 16.51 | 16818 |
| 1720478400 | 16.94 | -0.1 | -0.59 | 17.09 | 17.1 | 16.8 | 9278 |
| 1720219200 | 17.04 | 0.19 | 1.13 | 16.9 | 17.04 | 16.85 | 10956 |
| 1720040640 | 16.85 | 0.19 | 1.14 | 16.66 | 16.85 | 16.51 | 5293 |
| 1719960000 | 16.66 | 0.07 | 0.42 | 16.6 | 16.66 | 16.504999 | 15806 |
| 1719873600 | 16.59 | 0.32 | 1.97 | 16.3 | 16.59 | 16.3 | 31749 |
| 1719614400 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1719528000 | 16.27 | -0.17 | -1.03 | 16.45 | 16.626 | 16.23 | 54792 |
| 1719441600 | 16.44 | -0.17 | -1.02 | 16.59 | 16.77 | 16.42 | 29391 |
| 1719355200 | 16.61 | -0.1 | -0.60 | 16.76 | 16.76 | 16.6 | 20211 |
| 1719268800 | 16.71 | -0.02 | -0.12 | 16.73 | 16.85 | 16.68 | 16862 |
| 1719009600 | 16.73 | 0.31 | 1.89 | 16.44 | 16.86 | 16.44 | 18990 |
| 1718923200 | 16.42 | -0.33 | -1.97 | 16.67 | 16.754999 | 16.41 | 15845 |
| 1718750400 | 16.75 | 0.25 | 1.52 | 16.469999 | 16.78 | 16.469999 | 12333 |
| 1718664000 | 16.5 | 0.12 | 0.73 | 16.34 | 16.81 | 16.34 | 25705 |
| 1718404800 | 16.379999 | -0.07 | -0.43 | 16.48 | 16.53 | 16.379999 | 15261 |
| 1718318400 | 16.45 | 0.02 | 0.12 | 16.53 | 16.79 | 16.415199 | 36895 |
| 1718232000 | 16.43 | 0.11 | 0.67 | 16.46 | 16.82 | 16.43 | 46187 |
| 1718145600 | 16.32 | 0.02 | 0.12 | 16.3 | 16.32 | 16.2 | 22420 |
| 1718059200 | 16.3 | -0.04 | -0.24 | 16.23 | 16.36 | 16.18 | 12923 |
| 1717800000 | 16.34 | 0.13 | 0.80 | 16.239999 | 16.469999 | 16.219999 | 24141 |
| 1717713600 | 16.21 | -0.23 | -1.40 | 16.469999 | 16.5199 | 16.21 | 27895 |
| 1717627200 | 16.44 | 0.1 | 0.61 | 16.48 | 16.5 | 16.35 | 28797 |
| 1717540800 | 16.34 | -0.08 | -0.49 | 16.5 | 16.52 | 16.34 | 17486 |
| 1717454400 | 16.42 | -0.16 | -0.97 | 16.559999 | 16.559999 | 16.399999 | 11806 |
| 1717195200 | 16.579999 | 0.28 | 1.72 | 16.32 | 16.79 | 16.32 | 24075 |
| 1717108800 | 16.3 | 0.19 | 1.18 | 16.21 | 16.3 | 14.59 | 16200 |
| 1717022400 | 16.11 | -0.19 | -1.17 | 16.3 | 16.3 | 16.04 | 7567 |
| 1716936000 | 16.3 | -0.21 | -1.27 | 16.35 | 16.48 | 16.3 | 5508 |
| 1716590400 | 16.51 | 0.13 | 0.79 | 16.489999 | 16.51 | 16.399999 | 7992 |
| 1716504000 | 16.379999 | -0.34 | -2.03 | 16.719999 | 16.719999 | 16.3 | 13681 |
| 1716417600 | 16.719999 | -0.17 | -1.01 | 16.97 | 16.97 | 16.61 | 5048 |
| 1716331200 | 16.89 | 0.11 | 0.66 | 16.89 | 16.9104 | 16.78 | 5403 |
| 1716244800 | 16.78 | -0.19 | -1.12 | 16.97 | 16.97 | 16.76 | 4969 |
| 1715985600 | 16.9699 | 0.06 | 0.35 | 16.95 | 17.01 | 16.739999 | 9953 |
| 1715899200 | 16.91 | -0.19 | -1.11 | 17.14 | 17.14 | 16.88 | 7273 |
| 1715812800 | 17.1 | 0.3 | 1.79 | 16.84 | 17.11 | 16.84 | 11575 |
| 1715726400 | 16.8 | -0.22 | -1.29 | 17.06 | 17.06 | 16.79 | 5809 |
| 1715640000 | 17.0195 | 0.43 | 2.59 | 16.629999 | 17.02 | 16.629999 | 12133 |
| 1715380800 | 16.59 | -0.07 | -0.42 | 16.66 | 16.78 | 16.575 | 5633 |
| 1715294400 | 16.66 | 0.01 | 0.06 | 16.69 | 16.69 | 16.489999 | 6907 |
| 1715208000 | 16.649999 | -0.19 | -1.13 | 16.86 | 16.86 | 16.55 | 9797 |
| 1715121600 | 16.84 | -0.15 | -0.88 | 17.08 | 17.14 | 16.76 | 17007 |
| 1715035200 | 16.99 | 0.19 | 1.13 | 16.68 | 16.99 | 16.68 | 13186 |
| 1714776000 | 16.8 | 0.36 | 2.19 | 16.7 | 17.07 | 16.604199 | 19195 |
| 1714689600 | 16.44 | 0.16 | 1.00 | 16.45 | 16.61 | 16.326799 | 11327 |
| 1714603200 | 16.2771 | 0.13 | 0.79 | 16.399999 | 16.399999 | 16.17 | 9969 |
| 1714516800 | 16.149999 | -0.35 | -2.12 | 16.52 | 16.52 | 16.1 | 29650 |
| 1714430400 | 16.5 | 0.22 | 1.35 | 16.399999 | 16.5594 | 16.399999 | 6450 |
| 1714171200 | 16.28 | -0.18 | -1.09 | 16.54 | 16.54 | 16.28 | 10619 |
| 1714084800 | 16.46 | -0.05 | -0.30 | 16.46 | 16.559999 | 16.25 | 9412 |
| 1713998400 | 16.51 | -0.04 | -0.24 | 16.55 | 16.57 | 16.5 | 4741 |
| 1713912000 | 16.55 | 0.29 | 1.78 | 16.26 | 16.64 | 16.26 | 21287 |
| 1713825600 | 16.26 | 0.1 | 0.62 | 16.239999 | 16.629999 | 16.230599 | 8493 |
| 1713566400 | 16.16 | 0.07 | 0.44 | 16.17 | 16.25 | 16.149999 | 3187 |
| 1713480000 | 16.09 | -0.21 | -1.29 | 16.399999 | 16.399999 | 16.02 | 11348 |
| 1713393600 | 16.3 | -0 | -0.00 | 16.44 | 16.469999 | 16.3 | 8522 |
| 1713307200 | 16.3005 | 0.06 | 0.37 | 16.32 | 16.385 | 16.14 | 11649 |
| 1713220800 | 16.239999 | -0.46 | -2.75 | 16.81 | 16.81 | 16.14 | 25788 |
| 1712961600 | 16.7 | -0.06 | -0.36 | 16.54 | 16.75 | 16.54 | 9935 |
| 1712875200 | 16.76 | -0.17 | -1.00 | 17.02 | 17.02 | 16.67 | 19270 |
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
