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 | -0.11 | -0.700636942675 | 15.7 | 16.03 | 15.44 | 424868 | 15.75253062 | CS |
| 4 | -0.28 | -1.76433522369 | 15.87 | 16.3 | 15.44 | 347091 | 15.78788565 | CS |
| 12 | -0.51 | -3.16770186335 | 16.1 | 16.92 | 15.04 | 459138 | 15.94242029 | CS |
| 26 | -0.45 | -2.80548628429 | 16.04 | 16.92 | 14.88 | 471106 | 15.88260033 | CS |
| 52 | -0.17 | -1.07868020305 | 15.76 | 18.55 | 14.88 | 485370 | 16.52042924 | CS |
| 156 | 5.24 | 50.6280193237 | 10.35 | 20.24 | 9.47 | 556501 | 15.30174049 | CS |
| 260 | 0.3 | 1.96206671027 | 15.29 | 20.24 | 4.04 | 508121 | 13.04169882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 15.59 | -0.03 | -0.19 | 15.56 | 15.62 | 15.44 | 232293 |
| 1720219200 | 15.62 | -0.2 | -1.26 | 15.8 | 15.83 | 15.47 | 604561 |
| 1720040640 | 15.82 | -0.03 | -0.19 | 15.84 | 16.03 | 15.8 | 275947 |
| 1719960000 | 15.85 | 0.05 | 0.32 | 15.8 | 15.96 | 15.77 | 452585 |
| 1719873600 | 15.8 | 0.12 | 0.77 | 15.7 | 15.95 | 15.7 | 366377 |
| 1719614400 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1719528000 | 15.68 | 0.05 | 0.32 | 15.58 | 15.7 | 15.52 | 295595 |
| 1719441600 | 15.63 | -0.1 | -0.64 | 15.62 | 15.73 | 15.53 | 299207 |
| 1719355200 | 15.73 | -0.16 | -1.01 | 15.81 | 15.828 | 15.6 | 275641 |
| 1719268800 | 15.89 | 0.28 | 1.79 | 15.59 | 15.93 | 15.58 | 322258 |
| 1719009600 | 15.61 | -0.13 | -0.83 | 15.77 | 15.77 | 15.6 | 525075 |
| 1718923200 | 15.74 | 0.08 | 0.51 | 15.57 | 15.8 | 15.53 | 485631 |
| 1718750400 | 15.66 | 0.05 | 0.32 | 15.69 | 15.75 | 15.64 | 137031 |
| 1718664000 | 15.61 | 0.08 | 0.52 | 15.67 | 15.67 | 15.53 | 212209 |
| 1718404800 | 15.53 | -0.26 | -1.65 | 15.83 | 15.89 | 15.53 | 403651 |
| 1718318400 | 15.79 | -0.4 | -2.47 | 16.14 | 16.14 | 15.73 | 307303 |
| 1718232000 | 16.19 | -0.06 | -0.37 | 16.28 | 16.28 | 16.0908 | 291136 |
| 1718145600 | 16.25 | 0.05 | 0.31 | 16.129999 | 16.27 | 15.91 | 284072 |
| 1718059200 | 16.2 | 0.31 | 1.95 | 15.87 | 16.3 | 15.87 | 362273 |
| 1717800000 | 15.89 | -0.15 | -0.94 | 16.02 | 16.02 | 15.83 | 197565 |
| 1717713600 | 16.04 | 0.17 | 1.07 | 15.87 | 16.07 | 15.83 | 191006 |
| 1717627200 | 15.87 | 0.08 | 0.51 | 15.9 | 15.9 | 15.79 | 205570 |
| 1717540800 | 15.79 | -0.05 | -0.32 | 15.78 | 15.82 | 15.51 | 407915 |
| 1717454400 | 15.84 | -0.27 | -1.68 | 16.01 | 16.01 | 15.67 | 473623 |
| 1717195200 | 16.11 | 0.26 | 1.64 | 15.8 | 16.11 | 15.77 | 1203354 |
| 1717108800 | 15.85 | 0 | 0.00 | 15.96 | 15.96 | 15.79 | 397910 |
| 1717022400 | 15.85 | -0.27 | -1.67 | 16.02 | 16.02 | 15.74 | 318776 |
| 1716936000 | 16.12 | 0.44 | 2.81 | 15.66 | 16.23 | 15.5 | 785730 |
| 1716590400 | 15.68 | -0.14 | -0.88 | 15.88 | 15.9716 | 15.605 | 499255 |
| 1716504000 | 15.82 | -0.25 | -1.56 | 16.079999 | 16.16 | 15.815 | 358611 |
| 1716417600 | 16.07 | 0.01 | 0.06 | 16.079999 | 16.17 | 15.861 | 393844 |
| 1716331200 | 16.059999 | -0.17 | -1.05 | 16.16 | 16.219999 | 16.059999 | 332792 |
| 1716244800 | 16.23 | 0 | 0.00 | 16.25 | 16.309999 | 16.1201 | 313214 |
| 1715985600 | 16.23 | 0.29 | 1.82 | 16.059999 | 16.379999 | 15.9776 | 599057 |
| 1715899200 | 15.94 | 0.05 | 0.31 | 15.9 | 16.18 | 15.87 | 550911 |
| 1715812800 | 15.89 | 0.18 | 1.15 | 15.76 | 16.04 | 15.69 | 490406 |
| 1715726400 | 15.71 | 0.08 | 0.51 | 15.62 | 15.9 | 15.62 | 542046 |
| 1715640000 | 15.63 | -0.39 | -2.43 | 15.98 | 16 | 15.59 | 514410 |
| 1715380800 | 16.02 | -0.29 | -1.78 | 16.3 | 16.35 | 15.9701 | 353611 |
| 1715294400 | 16.309999 | -0.3 | -1.81 | 16.17 | 16.475 | 16.17 | 490655 |
| 1715208000 | 16.61 | 0.02 | 0.12 | 16.66 | 16.92 | 16.57 | 823712 |
| 1715121600 | 16.59 | -0.11 | -0.66 | 16.25 | 16.805 | 16.23 | 1011045 |
| 1715035200 | 16.7 | 0.31 | 1.89 | 16.39 | 16.7 | 16.379999 | 758698 |
| 1714776000 | 16.39 | 0.19 | 1.17 | 16.2 | 16.43 | 16.129999 | 639409 |
| 1714689600 | 16.2 | 0.28 | 1.76 | 16 | 16.2 | 15.92 | 346723 |
| 1714603200 | 15.92 | -0.03 | -0.19 | 15.97 | 16.024999 | 15.77 | 303690 |
| 1714516800 | 15.95 | -0.27 | -1.66 | 16.23 | 16.23 | 15.92 | 405111 |
| 1714430400 | 16.219999 | 0.12 | 0.75 | 16.1 | 16.23 | 16.030999 | 239480 |
| 1714171200 | 16.1 | 0.01 | 0.06 | 16.059999 | 16.17 | 15.92 | 599036 |
| 1714084800 | 16.09 | 0.25 | 1.58 | 15.8 | 16.11 | 15.77 | 382270 |
| 1713998400 | 15.84 | 0.09 | 0.57 | 15.79 | 15.93 | 15.71 | 438012 |
| 1713912000 | 15.75 | 0.12 | 0.77 | 15.7 | 15.97 | 15.69 | 566174 |
| 1713825600 | 15.63 | 0.11 | 0.71 | 15.53 | 15.69 | 15.4 | 592706 |
| 1713566400 | 15.52 | 0.16 | 1.04 | 15.36 | 15.775 | 15.36 | 602924 |
| 1713480000 | 15.36 | -0.36 | -2.29 | 15.14 | 15.48 | 15.04 | 1340411 |
| 1713393600 | 15.72 | 0.19 | 1.22 | 15.54 | 15.785 | 15.53 | 469508 |
| 1713307200 | 15.53 | -0.2 | -1.27 | 15.65 | 15.7001 | 15.5 | 318010 |
| 1713220800 | 15.73 | -0.33 | -2.05 | 16.1 | 16.16 | 15.715 | 354012 |
| 1712961600 | 16.059999 | -0.18 | -1.11 | 16.35 | 16.44 | 16 | 325383 |
| 1712875200 | 16.239999 | -0.25 | -1.52 | 16.5 | 16.6099 | 16.149999 | 363440 |
| 1712788800 | 16.489999 | -0.15 | -0.90 | 16.64 | 16.6647 | 16.399999 | 298885 |
| 1712702400 | 16.64 | 0.13 | 0.79 | 16.44 | 16.64 | 16.41 | 284707 |
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
