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 | 0.05 | 0.309023485785 | 16.18 | 17.01 | 15.72 | 2849267 | 16.41206105 | CS |
| 4 | -0.17 | -1.03658536585 | 16.4 | 17.01 | 14.98 | 3275377 | 15.9712617 | CS |
| 12 | 2.32 | 16.6786484543 | 13.91 | 19.08 | 13.9 | 3500389 | 16.72268987 | CS |
| 26 | -5.71 | -26.0255241568 | 21.94 | 25.68 | 13.17 | 3002160 | 17.53219254 | CS |
| 52 | -6.93 | -29.9222797927 | 23.16 | 29.39 | 13.17 | 2233264 | 19.85913048 | CS |
| 156 | 8.03 | 97.9268292683 | 8.2 | 29.39 | 7.48 | 2870429 | 16.21085446 | CS |
| 260 | 8.56 | 111.603650587 | 7.67 | 29.39 | 5.28 | 2694114 | 13.19492105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 16.29 | 0.19 | 1.18 | 15.985 | 16.315 | 15.9725 | 2158605 |
| 1742596800 | 16.1 | -0.78 | -4.62 | 16.52 | 16.66 | 16.094999 | 2241611 |
| 1742510400 | 16.88 | 0.26 | 1.56 | 16.36 | 17.01 | 16.219999 | 3702400 |
| 1742424000 | 16.62 | 0.81 | 5.12 | 16.5 | 16.78 | 16.35 | 3616539 |
| 1742337600 | 15.81 | -0.1 | -0.63 | 16.18 | 16.18 | 15.72 | 2527178 |
| 1742251200 | 15.91 | 0.48 | 3.11 | 15.77 | 16.12 | 15.73 | 2148990 |
| 1741992000 | 15.43 | -0.2 | -1.28 | 15.5 | 15.57 | 15.155 | 3752353 |
| 1741905600 | 15.63 | 0.06 | 0.39 | 15.84 | 16.11 | 15.59 | 2274758 |
| 1741819200 | 15.57 | -0.02 | -0.13 | 15.55 | 15.71 | 15.4 | 1749896 |
| 1741732800 | 15.59 | 0.45 | 2.97 | 15.64 | 15.775 | 15.25 | 4144225 |
| 1741646400 | 15.14 | -1.44 | -8.69 | 15.8 | 15.83 | 14.98 | 5018903 |
| 1741390800 | 16.579999 | 0.39 | 2.41 | 16.309999 | 16.805 | 16.219999 | 2863342 |
| 1741304400 | 16.19 | 0.4 | 2.53 | 16.129999 | 16.415 | 16.059999 | 2507758 |
| 1741218000 | 15.79 | -0.81 | -4.88 | 16.579999 | 16.76 | 15.735 | 3058141 |
| 1741131600 | 16.6 | 0.37 | 2.28 | 15.95 | 16.89 | 15.76 | 3731286 |
| 1741045200 | 16.23 | 0.18 | 1.12 | 16.64 | 16.92 | 15.69 | 6546088 |
| 1740786000 | 16.05 | 0.74 | 4.83 | 15.43 | 16.26 | 15.405 | 3967532 |
| 1740699600 | 15.31 | -0.66 | -4.13 | 15.57 | 15.8 | 15.205 | 3557115 |
| 1740613200 | 15.97 | 0.2 | 1.27 | 15.93 | 16.09 | 15.72 | 2859328 |
| 1740526800 | 15.77 | -0.58 | -3.55 | 16.399999 | 16.45 | 15.73 | 3081483 |
| 1740440400 | 16.35 | -0.19 | -1.15 | 16.35 | 16.42 | 16.015 | 3517563 |
| 1740181200 | 16.54 | -0.22 | -1.31 | 16.99 | 17.03 | 16.5 | 1871617 |
| 1740094800 | 16.76 | -0.67 | -3.84 | 16.89 | 17.19 | 16.73 | 2746377 |
| 1740008400 | 17.43 | -0.21 | -1.19 | 17.66 | 17.9 | 17.23 | 1719864 |
| 1739922000 | 17.64 | -0.03 | -0.17 | 17.63 | 17.87 | 17.56 | 1766432 |
| 1739576400 | 17.67 | 0.37 | 2.14 | 18.22 | 18.35 | 17.64 | 2991336 |
| 1739490000 | 17.3 | -0.4 | -2.26 | 17.59 | 17.915 | 17.3 | 2558674 |
| 1739403600 | 17.7 | 0.3 | 1.72 | 17.79 | 18.2 | 17.64 | 3213844 |
| 1739317200 | 17.4 | -0.37 | -2.08 | 17.74 | 17.74 | 17.335 | 2540371 |
| 1739230800 | 17.77 | -0.07 | -0.39 | 17.76 | 18.07 | 17.31 | 2356557 |
| 1738971600 | 17.84 | -0.1 | -0.56 | 17.97 | 18.165 | 17.739 | 2200957 |
| 1738885200 | 17.94 | -0.55 | -2.97 | 18.44 | 18.55 | 17.65 | 4734443 |
| 1738798800 | 18.49 | -0.38 | -2.01 | 18.29 | 18.61 | 18.215 | 2422069 |
| 1738712400 | 18.87 | 1.32 | 7.52 | 17.41 | 19.08 | 17.2 | 6441769 |
| 1738626000 | 17.55 | 0.23 | 1.33 | 17.11 | 17.68 | 16.98 | 2252791 |
| 1738366800 | 17.32 | -0.16 | -0.92 | 17.72 | 17.78 | 17.27 | 2791725 |
| 1738280400 | 17.48 | 0.54 | 3.19 | 17.32 | 17.56 | 17.085 | 2106311 |
| 1738194000 | 16.94 | 0.53 | 3.23 | 16.719999 | 16.98 | 16.559999 | 2224630 |
| 1738107600 | 16.41 | 0.46 | 2.88 | 16.41 | 16.52 | 16.02 | 2277503 |
| 1738021200 | 15.95 | -0.05 | -0.31 | 15.9 | 16.29 | 15.79 | 1963688 |
| 1737762000 | 16 | -0.64 | -3.85 | 16.76 | 16.78 | 15.98 | 3590196 |
| 1737675600 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737589200 | 16.64 | 0.24 | 1.46 | 16.35 | 17.02 | 16.274999 | 4553519 |
| 1737502800 | 16.399999 | -0.96 | -5.53 | 17.14 | 17.15 | 16.344999 | 5542306 |
| 1737157200 | 17.36 | -0.13 | -0.74 | 17.04 | 17.63 | 16.97 | 4011977 |
| 1737070800 | 17.49 | -1.21 | -6.47 | 18.25 | 18.33 | 17.465 | 5012222 |
| 1736984400 | 18.7 | 0.25 | 1.36 | 18.82 | 18.82 | 18.43 | 6138355 |
| 1736898000 | 18.45 | 0.15 | 0.82 | 17.96 | 18.54 | 17.8163 | 5303681 |
| 1736811600 | 18.3 | 1.07 | 6.21 | 18 | 18.61 | 17.71 | 7450093 |
| 1736552400 | 17.23 | 1.4 | 8.84 | 16.91 | 17.45 | 16.82 | 7811325 |
| 1736379600 | 15.83 | -0.07 | -0.44 | 15.4 | 16.079999 | 15.32 | 6185406 |
| 1736293200 | 15.9 | 1.63 | 11.42 | 15.41 | 16.02 | 15.32 | 8172501 |
| 1736206800 | 14.27 | 0.02 | 0.14 | 14.39 | 14.775 | 14.19 | 1763215 |
| 1735947600 | 14.25 | -0.44 | -3.00 | 14.67 | 14.67 | 14.16 | 2075289 |
| 1735861200 | 14.69 | 0.5 | 3.52 | 14.59 | 15.04 | 14.55 | 3088224 |
| 1735688400 | 14.19 | 0.3 | 2.16 | 13.91 | 14.33 | 13.9 | 1617054 |
| 1735602000 | 13.89 | -0.11 | -0.79 | 13.85 | 13.945 | 13.725 | 2257519 |
| 1735342800 | 14 | -0.08 | -0.57 | 14.07 | 14.145 | 13.85 | 1981632 |
| 1735256400 | 14.08 | -0.27 | -1.88 | 14.33 | 14.35 | 14.05 | 1410626 |
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
