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 | -0.1405 | -0.871047737136 | 16.13 | 16.28 | 15.68 | 127208 | 15.94527994 | CS |
| 4 | 0.3395 | 2.16932907348 | 15.65 | 16.37 | 15.55 | 116527 | 15.946084 | CS |
| 12 | 0.8495 | 5.61096433289 | 15.14 | 16.37 | 15.08 | 121196 | 15.74596443 | CS |
| 26 | 1.2295 | 8.32994579946 | 14.76 | 16.37 | 14.5701 | 153558 | 15.51336386 | CS |
| 52 | 1.6295 | 11.3474930362 | 14.36 | 16.37 | 13.58 | 179417 | 14.96065807 | CS |
| 156 | -3.3205 | -17.1957534956 | 19.31 | 20.06 | 12.89 | 171067 | 15.39220061 | CS |
| 260 | -4.1505 | -20.6082423039 | 20.14 | 20.34 | 12.89 | 159243 | 16.26428373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 15.78 | 0.02 | 0.13 | 15.84 | 15.84 | 15.68 | 67669 |
| 1721342400 | 15.76 | -0.05 | -0.32 | 15.81 | 15.85 | 15.7 | 79446 |
| 1721256000 | 15.81 | -0.26 | -1.62 | 16.04 | 16.07 | 15.71 | 210910 |
| 1721169600 | 16.07 | 0.1 | 0.63 | 16 | 16.1 | 15.9 | 129851 |
| 1721083200 | 15.97 | -0.25 | -1.54 | 16.28 | 16.28 | 15.915 | 174023 |
| 1720824000 | 16.219999 | 0.07 | 0.43 | 16.129999 | 16.219999 | 16.11 | 69294 |
| 1720737600 | 16.149999 | -0.03 | -0.19 | 16.19 | 16.239999 | 16.05 | 149871 |
| 1720651200 | 16.18 | -0.06 | -0.37 | 16.28 | 16.37 | 16.05 | 153981 |
| 1720564800 | 16.239999 | 0.13 | 0.81 | 16.17 | 16.239999 | 16.12 | 108900 |
| 1720478400 | 16.11 | 0.04 | 0.25 | 16.079999 | 16.17 | 16.01 | 73476 |
| 1720219200 | 16.07 | 0.07 | 0.44 | 16 | 16.12 | 15.91 | 117187 |
| 1720040640 | 16 | 0.1 | 0.63 | 15.99 | 16 | 15.91 | 107369 |
| 1719960000 | 15.9 | -0.08 | -0.50 | 16 | 16 | 15.9 | 75873 |
| 1719873600 | 15.98 | 0.18 | 1.14 | 15.79 | 16 | 15.79 | 178831 |
| 1719614400 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1719528000 | 15.8 | 0.06 | 0.38 | 15.8 | 15.9 | 15.75 | 110258 |
| 1719441600 | 15.74 | 0.06 | 0.38 | 15.68 | 15.7899 | 15.55 | 121000 |
| 1719355200 | 15.68 | 0.06 | 0.38 | 15.67 | 15.6999 | 15.55 | 75273 |
| 1719268800 | 15.62 | -0.05 | -0.32 | 15.66 | 15.73 | 15.61 | 64812 |
| 1719009600 | 15.67 | 0.06 | 0.38 | 15.65 | 15.81 | 15.63 | 95012 |
| 1718923200 | 15.61 | 0.05 | 0.32 | 15.55 | 15.63 | 15.52 | 67539 |
| 1718750400 | 15.56 | -0.01 | -0.06 | 15.61 | 15.6523 | 15.56 | 103792 |
| 1718664000 | 15.57 | -0.12 | -0.76 | 15.71 | 15.72 | 15.55 | 56029 |
| 1718404800 | 15.69 | 0.05 | 0.32 | 15.64 | 15.69 | 15.5601 | 65485 |
| 1718318400 | 15.64 | -0.01 | -0.06 | 15.66 | 15.6998 | 15.56 | 104506 |
| 1718232000 | 15.65 | -0.09 | -0.57 | 15.66 | 15.7499 | 15.57 | 131884 |
| 1718145600 | 15.74 | 0.08 | 0.51 | 15.73 | 15.74 | 15.638 | 74406 |
| 1718059200 | 15.66 | -0.01 | -0.06 | 15.67 | 15.68 | 15.54 | 210367 |
| 1717800000 | 15.67 | -0.09 | -0.57 | 15.77 | 15.87 | 15.64 | 171634 |
| 1717713600 | 15.76 | 0.01 | 0.06 | 15.75 | 15.86 | 15.73 | 85399 |
| 1717627200 | 15.75 | 0.12 | 0.77 | 15.71 | 15.75 | 15.7 | 69027 |
| 1717540800 | 15.63 | 0.02 | 0.13 | 15.71 | 15.73 | 15.6109 | 98161 |
| 1717454400 | 15.61 | 0 | 0.00 | 15.62 | 15.66 | 15.58 | 141225 |
| 1717195200 | 15.61 | 0.05 | 0.32 | 15.73 | 15.74 | 15.6 | 163889 |
| 1717108800 | 15.56 | 0.23 | 1.50 | 15.35 | 15.57 | 15.35 | 97833 |
| 1717022400 | 15.33 | -0.17 | -1.10 | 15.33 | 15.4 | 15.32 | 185791 |
| 1716936000 | 15.5 | -0.11 | -0.70 | 15.6 | 15.63 | 15.48 | 117258 |
| 1716590400 | 15.61 | 0.03 | 0.19 | 15.55 | 15.6631 | 15.55 | 72033 |
| 1716504000 | 15.58 | -0.17 | -1.08 | 15.75 | 15.75 | 15.53 | 174141 |
| 1716417600 | 15.75 | -0.07 | -0.44 | 15.75 | 15.85 | 15.7 | 76166 |
| 1716331200 | 15.82 | 0.13 | 0.83 | 15.71 | 15.82 | 15.66 | 122336 |
| 1716244800 | 15.69 | -0.01 | -0.06 | 15.69 | 15.71 | 15.63 | 130057 |
| 1715985600 | 15.7 | -0.07 | -0.44 | 15.82 | 15.84 | 15.6799 | 119682 |
| 1715899200 | 15.77 | -0.16 | -1.00 | 15.94 | 15.95 | 15.72 | 98744 |
| 1715812800 | 15.93 | -0.01 | -0.06 | 15.86 | 15.96 | 15.85 | 115058 |
| 1715726400 | 15.94 | 0.01 | 0.06 | 15.97 | 15.98 | 15.9 | 112025 |
| 1715640000 | 15.93 | 0.07 | 0.44 | 15.94 | 15.94 | 15.86 | 75476 |
| 1715380800 | 15.86 | -0.07 | -0.44 | 15.97 | 15.98 | 15.83 | 128713 |
| 1715294400 | 15.93 | -0.04 | -0.25 | 15.97 | 15.97 | 15.89 | 138506 |
| 1715208000 | 15.97 | 0.08 | 0.50 | 15.89 | 15.97 | 15.845 | 197864 |
| 1715121600 | 15.89 | 0.06 | 0.38 | 15.9 | 15.91 | 15.83 | 150891 |
| 1715035200 | 15.83 | 0.09 | 0.57 | 15.85 | 15.8704 | 15.77 | 176414 |
| 1714776000 | 15.74 | 0.32 | 2.08 | 15.6 | 15.74 | 15.51 | 287766 |
| 1714689600 | 15.42 | 0.15 | 0.98 | 15.41 | 15.45 | 15.24 | 110809 |
| 1714603200 | 15.27 | 0.15 | 0.99 | 15.17 | 15.29 | 15.15 | 123024 |
| 1714516800 | 15.12 | -0.03 | -0.20 | 15.17 | 15.1786 | 15.09 | 112090 |
| 1714430400 | 15.15 | -0.11 | -0.72 | 15.25 | 15.26 | 15.08 | 172347 |
| 1714171200 | 15.26 | 0.19 | 1.26 | 15.14 | 15.29 | 15.11 | 86507 |
| 1714084800 | 15.07 | -0.04 | -0.23 | 15.02 | 15.09 | 14.98 | 106120 |
| 1713998400 | 15.105 | -0.11 | -0.72 | 15.11 | 15.16 | 15.04 | 170546 |
| 1713912000 | 15.214 | 0.05 | 0.36 | 15.15 | 15.26 | 15.14 | 77675 |
| 1713825600 | 15.16 | 0.05 | 0.33 | 15.15 | 15.18 | 15.0808 | 102071 |
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
