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 | 0.46 | 2.95250320924 | 15.58 | 16.42 | 15.58 | 481201 | 16.0472509 | CS |
| 4 | -1.125 | -6.55403437227 | 17.165 | 18.07 | 15.58 | 469516 | 16.84203208 | CS |
| 12 | 0.25 | 1.58328055731 | 15.79 | 18.89 | 15.385 | 470361 | 16.73702025 | CS |
| 26 | 2.57 | 19.0794357832 | 13.47 | 18.89 | 12.53 | 516792 | 15.48127683 | CS |
| 52 | 7.46 | 86.9463869464 | 8.58 | 18.89 | 7.75 | 602857 | 13.27336484 | CS |
| 156 | 2.16 | 15.5619596542 | 13.88 | 18.89 | 5.16 | 387230 | 11.07907759 | CS |
| 260 | -0.8 | -4.75059382423 | 16.84 | 19.17 | 5.16 | 344246 | 12.04539429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 16.04 | -0.36 | -2.20 | 16.34 | 16.379999 | 15.78 | 355025 |
| 1735256400 | 16.399999 | 0.29 | 1.80 | 16.079999 | 16.42 | 15.96 | 291718 |
| 1735077840 | 16.11 | 0.2 | 1.26 | 15.98 | 16.17 | 15.79 | 266823 |
| 1734997200 | 15.91 | -0.07 | -0.44 | 15.84 | 16 | 15.6657 | 396625 |
| 1734738000 | 15.98 | 0.1 | 0.63 | 15.58 | 16.16 | 15.58 | 969638 |
| 1734651600 | 15.88 | -0.23 | -1.43 | 16.45 | 16.6 | 15.88 | 423536 |
| 1734565200 | 16.11 | -0.61 | -3.65 | 16.57 | 17.06 | 16 | 658520 |
| 1734478800 | 16.719999 | -0.33 | -1.94 | 17.03 | 17.065 | 16.5 | 452088 |
| 1734392400 | 17.05 | 0.2 | 1.19 | 16.845 | 17.16 | 16.845 | 258690 |
| 1734133200 | 16.85 | 0.03 | 0.18 | 16.750499 | 16.89 | 16.51 | 419441 |
| 1734046800 | 16.82 | -0.4 | -2.32 | 17.255 | 17.33 | 16.75 | 305737 |
| 1733960400 | 17.22 | 0.44 | 2.62 | 16.86 | 17.38 | 16.84 | 306517 |
| 1733874000 | 16.78 | 0.14 | 0.84 | 16.739999 | 16.935 | 16.59 | 288954 |
| 1733787600 | 16.64 | -0.58 | -3.37 | 17.16 | 17.27 | 16.59 | 476817 |
| 1733528400 | 17.22 | -0.67 | -3.75 | 18.03 | 18.07 | 17.2 | 537125 |
| 1733442000 | 17.89 | 0.09 | 0.51 | 17.62 | 17.92 | 17.48 | 744451 |
| 1733355600 | 17.8 | 0.45 | 2.59 | 17.55 | 17.85 | 17.17 | 904416 |
| 1733269200 | 17.35 | 0.02 | 0.12 | 17.39 | 17.42 | 16.91 | 539853 |
| 1733182800 | 17.33 | 0.23 | 1.35 | 17.495 | 17.77 | 17.165 | 536050 |
| 1732917840 | 17.1 | 0.14 | 0.83 | 17.165 | 17.2 | 16.8708 | 143803 |
| 1732750800 | 16.96 | -0.16 | -0.93 | 17.18 | 17.22 | 16.69 | 289347 |
| 1732664400 | 17.12 | 0.01 | 0.06 | 16.97 | 17.27 | 16.82 | 595848 |
| 1732578000 | 17.11 | 0.08 | 0.47 | 17.14 | 17.64 | 17.07 | 536089 |
| 1732318800 | 17.03 | 0.37 | 2.22 | 16.75 | 17.35 | 16.645 | 570335 |
| 1732232400 | 16.66 | 0.92 | 5.84 | 15.805 | 16.81 | 15.805 | 873774 |
| 1732146000 | 15.74 | -0.06 | -0.38 | 15.695 | 15.82 | 15.46 | 453673 |
| 1732059600 | 15.8 | 0.16 | 1.02 | 15.5829 | 15.8 | 15.42 | 465936 |
| 1731973200 | 15.64 | -0.02 | -0.13 | 15.66 | 16.19 | 15.62 | 543201 |
| 1731714000 | 15.66 | -0.15 | -0.95 | 16.51 | 16.57 | 15.495 | 877922 |
| 1731627600 | 15.81 | -2.44 | -13.37 | 15.385 | 17.29 | 15.385 | 1400563 |
| 1731541200 | 18.25 | -0.13 | -0.71 | 18.5 | 18.64 | 18.105 | 681053 |
| 1731454800 | 18.38 | -0.35 | -1.87 | 18.79 | 18.845 | 18.295 | 381612 |
| 1731368400 | 18.73 | 0.16 | 0.86 | 18.83 | 18.89 | 18.43 | 463294 |
| 1731109200 | 18.57 | 0.32 | 1.75 | 18.285 | 18.69 | 18.285 | 351157 |
| 1731022800 | 18.25 | 0.01 | 0.05 | 18.19 | 18.68 | 18.12 | 419093 |
| 1730936400 | 18.24 | 1.12 | 6.54 | 17.99 | 18.27 | 17.82 | 655371 |
| 1730850000 | 17.12 | 0.28 | 1.66 | 16.78 | 17.16 | 16.78 | 308911 |
| 1730763600 | 16.84 | 0.17 | 1.02 | 16.61 | 17.025 | 16.559999 | 252819 |
| 1730500800 | 16.67 | 0.29 | 1.77 | 16.57 | 16.81 | 16.55 | 231508 |
| 1730414400 | 16.379999 | -0.3 | -1.80 | 16.7 | 16.76 | 16.37 | 258122 |
| 1730328000 | 16.68 | 0.28 | 1.71 | 16.37 | 16.8 | 16.335 | 292711 |
| 1730241600 | 16.399999 | -0.03 | -0.18 | 16.35 | 16.489999 | 16.29 | 218408 |
| 1730155200 | 16.43 | 0.43 | 2.69 | 16.16 | 16.62 | 16.16 | 252202 |
| 1729896000 | 16 | -0.02 | -0.12 | 16.16 | 16.29 | 15.93 | 399091 |
| 1729809600 | 16.02 | -0.09 | -0.56 | 16.16 | 16.26 | 15.99 | 240315 |
| 1729723200 | 16.11 | -0.08 | -0.49 | 16.11 | 16.329999 | 15.96 | 290332 |
| 1729636800 | 16.19 | -0.38 | -2.29 | 16.62 | 16.66 | 16.184999 | 218226 |
| 1729550400 | 16.57 | -0.19 | -1.13 | 16.649999 | 16.77 | 16.489999 | 278741 |
| 1729291200 | 16.76 | 0.05 | 0.30 | 16.719999 | 16.77 | 16.54 | 250789 |
| 1729204800 | 16.71 | -0.28 | -1.65 | 16.95 | 17.05 | 16.54 | 372398 |
| 1729118400 | 16.99 | 0.47 | 2.85 | 16.62 | 17.49 | 16.579999 | 638197 |
| 1729032000 | 16.52 | 0.14 | 0.85 | 16.41 | 16.684999 | 16.41 | 448958 |
| 1728945600 | 16.379999 | -0.01 | -0.06 | 16.45 | 16.59 | 16.364999 | 294982 |
| 1728686400 | 16.39 | 0.32 | 1.99 | 16.04 | 16.445 | 16.04 | 298593 |
| 1728600000 | 16.07 | -0.73 | -4.35 | 16.4446 | 16.489999 | 15.4 | 929474 |
| 1728513600 | 16.8 | 0.92 | 5.79 | 15.94 | 16.81 | 15.87 | 1047214 |
| 1728427200 | 15.88 | -0.08 | -0.50 | 15.96 | 16.07 | 15.785 | 314924 |
| 1728340800 | 15.96 | -0.07 | -0.44 | 16.03 | 16.149999 | 15.73 | 616598 |
| 1728081600 | 16.03 | 0.55 | 3.55 | 15.79 | 16.07 | 15.63 | 348382 |
| 1727995200 | 15.48 | -0.09 | -0.58 | 15.535 | 15.685 | 15.37 | 284398 |
| 1727908800 | 15.57 | -0.01 | -0.06 | 15.54 | 15.86 | 15.52 | 265676 |
| 1727822400 | 15.58 | -0.16 | -1.02 | 15.65 | 15.71 | 15.38 | 400092 |
| 1727735520 | 15.74 | 0.31 | 2.01 | 15.34 | 15.81 | 15.34 | 555436 |
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
