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 | 0.578871201158 | 13.82 | 14.27 | 13.66 | 951237 | 13.94474288 | CS |
| 4 | -1.6 | -10.3225806452 | 15.5 | 15.73 | 12.62 | 1164222 | 14.04016874 | CS |
| 12 | 1.08 | 8.42433697348 | 12.82 | 15.73 | 12.3 | 932456 | 14.03654346 | CS |
| 26 | 0.55 | 4.11985018727 | 13.35 | 15.73 | 12.3 | 788948 | 13.77755447 | CS |
| 52 | -1.29 | -8.49242922976 | 15.19 | 16.77 | 12.07 | 974467 | 13.8552483 | CS |
| 156 | 4.04 | 40.9736308316 | 9.86 | 17.7 | 6.09 | 666422 | 13.05308075 | CS |
| 260 | 3.8 | 37.6237623762 | 10.1 | 17.7 | 6.09 | 500879 | 12.74830929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 13.92 | 0.09 | 0.65 | 13.98 | 14.0295 | 13.835 | 822930 |
| 1742596800 | 13.83 | -0.28 | -1.98 | 13.88 | 13.975 | 13.775 | 931924 |
| 1742510400 | 14.11 | 0.07 | 0.50 | 13.83 | 14.27 | 13.83 | 984721 |
| 1742424000 | 14.04 | 0.16 | 1.15 | 13.86 | 14.07 | 13.75 | 716995 |
| 1742337600 | 13.88 | 0.12 | 0.87 | 13.82 | 13.89 | 13.66 | 907672 |
| 1742251200 | 13.76 | 0.18 | 1.33 | 13.69 | 13.835 | 13.62 | 684189 |
| 1741992000 | 13.58 | 0.34 | 2.57 | 13.46 | 13.6 | 13.32 | 675710 |
| 1741905600 | 13.24 | -0.2 | -1.49 | 13.36 | 13.485 | 13.2 | 491287 |
| 1741819200 | 13.44 | 0.16 | 1.20 | 13.6 | 13.66 | 13.41 | 696717 |
| 1741732800 | 13.28 | 0.42 | 3.27 | 13.19 | 13.415 | 13.07 | 1628579 |
| 1741646400 | 12.86 | -0.61 | -4.53 | 13.2 | 13.37 | 12.62 | 1675282 |
| 1741390800 | 13.47 | -0.24 | -1.75 | 13.68 | 13.71 | 13.205 | 1021665 |
| 1741304400 | 13.71 | 0.12 | 0.88 | 13.4 | 13.895 | 13.36 | 1068198 |
| 1741218000 | 13.59 | 0.02 | 0.15 | 13.54 | 13.8 | 13.45 | 1384754 |
| 1741131600 | 13.57 | -0.72 | -5.04 | 13.85 | 13.855 | 13.295 | 1625105 |
| 1741045200 | 14.29 | -1.31 | -8.40 | 14.38 | 15.145 | 14.14 | 3335030 |
| 1740786000 | 15.6 | 0.03 | 0.19 | 15.53 | 15.73 | 15.47 | 1055628 |
| 1740699600 | 15.57 | 0.07 | 0.45 | 15.34 | 15.625 | 15.33 | 1205098 |
| 1740613200 | 15.5 | -0.06 | -0.39 | 15.47 | 15.54 | 15.01 | 1251212 |
| 1740526800 | 15.56 | 0.05 | 0.32 | 15.5 | 15.67 | 15.35 | 753160 |
| 1740440400 | 15.51 | 0.16 | 1.04 | 15.36 | 15.575 | 15.265 | 1130494 |
| 1740181200 | 15.35 | -0.12 | -0.78 | 15.62 | 15.63 | 15.265 | 1099762 |
| 1740094800 | 15.47 | 0 | 0.00 | 15.31 | 15.5 | 15.29 | 740050 |
| 1740008400 | 15.47 | 0.1 | 0.65 | 14.99 | 15.53 | 14.94 | 734064 |
| 1739922000 | 15.37 | 0.01 | 0.07 | 15.16 | 15.43 | 15.155 | 712529 |
| 1739576400 | 15.36 | 0.14 | 0.92 | 15.36 | 15.395 | 15.16 | 538228 |
| 1739490000 | 15.22 | 0.34 | 2.28 | 14.96 | 15.28 | 14.8246 | 743771 |
| 1739403600 | 14.88 | -0.21 | -1.39 | 14.89 | 14.93 | 14.71 | 626249 |
| 1739317200 | 15.09 | 0.21 | 1.41 | 14.8 | 15.12 | 14.77 | 592868 |
| 1739230800 | 14.88 | 0.36 | 2.48 | 14.63 | 14.89 | 14.6 | 591973 |
| 1738971600 | 14.52 | 0.09 | 0.62 | 14.35 | 14.54 | 14.33 | 528299 |
| 1738885200 | 14.43 | 0.21 | 1.48 | 14.34 | 14.445 | 14.21 | 564134 |
| 1738798800 | 14.22 | 0.16 | 1.14 | 14.03 | 14.23 | 13.97 | 816866 |
| 1738712400 | 14.06 | 0.23 | 1.66 | 13.82 | 14.09 | 13.79 | 1022490 |
| 1738626000 | 13.83 | -0.21 | -1.50 | 13.74 | 13.95 | 13.68 | 636275 |
| 1738366800 | 14.04 | -0.27 | -1.89 | 14.26 | 14.29 | 14 | 841661 |
| 1738280400 | 14.31 | -0.05 | -0.35 | 14.48 | 14.57 | 14.21 | 879914 |
| 1738194000 | 14.36 | -0.35 | -2.38 | 14.44 | 14.58 | 14.25 | 817388 |
| 1738107600 | 14.71 | 0.09 | 0.62 | 14.56 | 14.755 | 14.42 | 1210966 |
| 1738021200 | 14.62 | 0.64 | 4.58 | 13.82 | 14.63 | 13.82 | 1076468 |
| 1737762000 | 13.98 | 0.11 | 0.79 | 13.99 | 14.15 | 13.93 | 481280 |
| 1737675600 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1737589200 | 13.87 | -0.06 | -0.43 | 13.83 | 14.07 | 13.79 | 870720 |
| 1737502800 | 13.93 | 0.84 | 6.42 | 13.33 | 13.955 | 13.19 | 903858 |
| 1737157200 | 13.09 | 0.06 | 0.46 | 13.26 | 13.26 | 13.0309 | 920487 |
| 1737070800 | 13.03 | -0.07 | -0.53 | 13.07 | 13.38 | 12.98 | 776685 |
| 1736984400 | 13.1 | 0.58 | 4.63 | 12.75 | 13.13 | 12.65 | 1383924 |
| 1736898000 | 12.52 | 0.02 | 0.16 | 12.41 | 12.68 | 12.375 | 868887 |
| 1736811600 | 12.5 | -0.01 | -0.08 | 12.33 | 12.575 | 12.3 | 947778 |
| 1736552400 | 12.51 | -0.26 | -2.04 | 12.52 | 12.7 | 12.46 | 938011 |
| 1736379600 | 12.77 | -0.11 | -0.85 | 12.64 | 12.91 | 12.64 | 868060 |
| 1736293200 | 12.88 | -0.26 | -1.98 | 13.21 | 13.21 | 12.71 | 961157 |
| 1736206800 | 13.14 | -0.1 | -0.76 | 13.22 | 13.4 | 13.11 | 637334 |
| 1735947600 | 13.24 | 0.35 | 2.72 | 13.13 | 13.27 | 12.96 | 525414 |
| 1735861200 | 12.89 | 0.14 | 1.10 | 12.81 | 12.98 | 12.71 | 690183 |
| 1735688400 | 12.75 | 0.04 | 0.31 | 12.82 | 12.88 | 12.72 | 508653 |
| 1735602000 | 12.71 | -0.01 | -0.08 | 12.67 | 12.85 | 12.48 | 881464 |
| 1735342800 | 12.72 | -0.18 | -1.40 | 13.09 | 13.09 | 12.68 | 870124 |
| 1735256400 | 12.9 | 0.11 | 0.86 | 12.75 | 12.91 | 12.705 | 325615 |
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
