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 | -0.07 | -0.456621004566 | 15.33 | 15.4 | 14.95 | 332668 | 15.15013801 | CS |
| 4 | -0.41 | -2.616464582 | 15.67 | 16.0915 | 14.95 | 256180 | 15.52165555 | CS |
| 12 | -0.88 | -5.45229244114 | 16.14 | 16.29 | 14.95 | 210302 | 15.71373371 | CS |
| 26 | -0.1 | -0.651041666667 | 15.36 | 16.29 | 14.875 | 227535 | 15.60923827 | CS |
| 52 | 1.46 | 10.5797101449 | 13.8 | 16.59 | 13.71 | 315476 | 15.28333646 | CS |
| 156 | -10.61 | -41.0127560881 | 25.87 | 25.9552 | 12.93 | 353048 | 16.266915 | CS |
| 260 | -4.82 | -24.0039840637 | 20.08 | 30.94 | 12.6 | 305366 | 18.44072415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.26 | 0.12 | 0.79 | 15.14 | 15.28 | 15.06 | 310781 |
| 1732232400 | 15.14 | 0.12 | 0.80 | 15.08 | 15.2 | 14.98 | 231456 |
| 1732146000 | 15.02 | -0.02 | -0.13 | 15.02 | 15.1383 | 14.95 | 326437 |
| 1732059600 | 15.04 | -0.18 | -1.18 | 15.17 | 15.195 | 15 | 313895 |
| 1731973200 | 15.22 | -0.04 | -0.26 | 15.26 | 15.3 | 15.11 | 189031 |
| 1731714000 | 15.26 | -0.32 | -2.05 | 15.33 | 15.4 | 14.96 | 602520 |
| 1731627600 | 15.58 | -0.15 | -0.95 | 15.66 | 15.7599 | 15.53 | 277869 |
| 1731541200 | 15.73 | -0.11 | -0.69 | 15.95 | 15.97 | 15.67 | 278107 |
| 1731454800 | 15.84 | -0.19 | -1.19 | 16.04 | 16.079999 | 15.81 | 266606 |
| 1731368400 | 16.03 | 0.07 | 0.44 | 15.96 | 16.0915 | 15.94 | 241273 |
| 1731109200 | 15.96 | 0.11 | 0.69 | 15.85 | 15.98 | 15.85 | 142868 |
| 1731022800 | 15.85 | 0.02 | 0.14 | 15.85 | 15.93 | 15.81 | 225390 |
| 1730936400 | 15.828 | 0.13 | 0.82 | 15.87 | 15.9128 | 15.66 | 231061 |
| 1730850000 | 15.7 | 0.08 | 0.51 | 15.7 | 15.7557 | 15.6079 | 277387 |
| 1730763600 | 15.62 | -0.17 | -1.08 | 15.82 | 15.8401 | 15.6 | 214616 |
| 1730500800 | 15.79 | 0.36 | 2.33 | 15.46 | 15.91 | 15.46 | 280514 |
| 1730414400 | 15.43 | -0.09 | -0.58 | 15.55 | 15.59 | 15.43 | 227188 |
| 1730328000 | 15.52 | 0.02 | 0.13 | 15.47 | 15.63 | 15.47 | 184668 |
| 1730241600 | 15.5 | -0.05 | -0.32 | 15.5 | 15.6255 | 15.47 | 234549 |
| 1730155200 | 15.55 | 0.01 | 0.06 | 15.62 | 15.7199 | 15.5 | 228776 |
| 1729896000 | 15.54 | 0.02 | 0.13 | 15.67 | 15.6846 | 15.48 | 149384 |
| 1729809600 | 15.52 | -0.01 | -0.06 | 15.56 | 15.67 | 15.52 | 201001 |
| 1729723200 | 15.53 | -0.17 | -1.08 | 15.72 | 15.72 | 15.51 | 200890 |
| 1729636800 | 15.7 | 0.03 | 0.19 | 15.69 | 15.72 | 15.65 | 151809 |
| 1729550400 | 15.67 | -0.03 | -0.19 | 15.7 | 15.81 | 15.67 | 144094 |
| 1729291200 | 15.7 | 0.03 | 0.19 | 15.69 | 15.77 | 15.69 | 115862 |
| 1729204800 | 15.67 | -0.17 | -1.07 | 15.93 | 15.94 | 15.6444 | 165239 |
| 1729118400 | 15.84 | 0.04 | 0.25 | 15.8 | 15.86 | 15.76 | 208564 |
| 1729032000 | 15.8 | -0.11 | -0.69 | 15.72 | 15.8414 | 15.71 | 218073 |
| 1728945600 | 15.91 | 0.12 | 0.76 | 15.84 | 15.93 | 15.79 | 165536 |
| 1728686400 | 15.79 | 0.08 | 0.51 | 15.74 | 15.85 | 15.67 | 170605 |
| 1728600000 | 15.71 | -0.03 | -0.19 | 15.72 | 15.75 | 15.66 | 98600 |
| 1728513600 | 15.74 | 0.04 | 0.25 | 15.72 | 15.8199 | 15.72 | 151510 |
| 1728427200 | 15.7 | -0.05 | -0.32 | 15.76 | 15.83 | 15.7 | 126876 |
| 1728340800 | 15.75 | -0.14 | -0.88 | 15.94 | 15.97 | 15.67 | 178051 |
| 1728081600 | 15.89 | 0.13 | 0.82 | 15.81 | 15.895 | 15.71 | 222549 |
| 1727995200 | 15.76 | -0.05 | -0.32 | 15.78 | 15.85 | 15.76 | 180331 |
| 1727908800 | 15.81 | -0.08 | -0.50 | 15.83 | 15.85 | 15.76 | 125155 |
| 1727822400 | 15.89 | 0.05 | 0.32 | 15.87 | 15.96 | 15.78 | 385269 |
| 1727736000 | 15.84 | 0.08 | 0.51 | 15.81 | 16 | 15.74 | 290418 |
| 1727476800 | 15.76 | -0.03 | -0.19 | 15.8 | 15.9795 | 15.7 | 271252 |
| 1727390400 | 15.79 | 0.07 | 0.45 | 15.82 | 15.9083 | 15.79 | 188658 |
| 1727304000 | 15.72 | -0.11 | -0.69 | 15.88 | 15.9172 | 15.72 | 178193 |
| 1727217600 | 15.83 | -0.19 | -1.19 | 15.98 | 16.015799 | 15.81 | 178327 |
| 1727131200 | 16.02 | 0.01 | 0.06 | 15.98 | 16.0513 | 15.9617 | 101691 |
| 1726872000 | 16.01 | -0.11 | -0.68 | 16.149999 | 16.1502 | 15.96 | 163203 |
| 1726785600 | 16.12 | 0.19 | 1.19 | 16.2 | 16.239999 | 16.1 | 231160 |
| 1726699200 | 15.93 | 0.06 | 0.38 | 15.82 | 16.04 | 15.8101 | 165879 |
| 1726612800 | 15.87 | 0.04 | 0.25 | 15.85 | 16.01 | 15.82 | 173264 |
| 1726526400 | 15.83 | -0.22 | -1.37 | 15.92 | 15.95 | 15.8 | 126256 |
| 1726267200 | 16.05 | 0.09 | 0.56 | 15.99 | 16.149899 | 15.97 | 168792 |
| 1726180800 | 15.96 | -0.08 | -0.47 | 16.04 | 16.129999 | 15.96 | 125733 |
| 1726094400 | 16.035 | 0.09 | 0.53 | 15.96 | 16.055 | 15.84 | 164068 |
| 1726008000 | 15.95 | -0.08 | -0.50 | 16.05 | 16.239999 | 15.9201 | 219428 |
| 1725921600 | 16.03 | 0.26 | 1.65 | 15.81 | 16.149999 | 15.81 | 229366 |
| 1725662400 | 15.77 | -0.09 | -0.57 | 15.89 | 16.0399 | 15.76 | 164126 |
| 1725576000 | 15.86 | -0.16 | -1.00 | 15.95 | 16.04 | 15.8263 | 221725 |
| 1725489600 | 16.02 | 0.09 | 0.56 | 15.85 | 16.29 | 15.85 | 313689 |
| 1725403200 | 15.93 | -0.13 | -0.81 | 15.98 | 16.11 | 15.93 | 204071 |
| 1725057600 | 16.059999 | -0.01 | -0.06 | 16.14 | 16.2 | 16.01 | 194935 |
| 1724971200 | 16.07 | 0.15 | 0.94 | 15.93 | 16.129999 | 15.9208 | 217742 |
| 1724884800 | 15.92 | -0.07 | -0.44 | 15.97 | 16.0377 | 15.9 | 128901 |
| 1724798400 | 15.99 | -0.09 | -0.56 | 16.01 | 16.079999 | 15.96 | 290885 |
| 1724712000 | 16.079999 | 0.17 | 1.07 | 15.97 | 16.26 | 15.96 | 145301 |
| 1724452800 | 15.91 | 0.11 | 0.70 | 15.85 | 15.99 | 15.8206 | 145687 |
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
