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 | 0 | 15.595 | 15.94 | 15.4718 | 2196891 | 15.73015369 | CS |
| 4 | -1.285 | -7.61255924171 | 16.88 | 17.29 | 15.285 | 2059987 | 16.32409249 | CS |
| 12 | -2.565 | -14.1244493392 | 18.16 | 18.72 | 15.285 | 1689008 | 17.17031841 | CS |
| 26 | -2.345 | -13.0713489409 | 17.94 | 18.72 | 15.285 | 1745221 | 17.3615227 | CS |
| 52 | 1.655 | 11.8723098996 | 13.94 | 18.72 | 12.775 | 2294186 | 15.89648664 | CS |
| 156 | 0.905 | 6.16065350579 | 14.69 | 18.72 | 8.14 | 3840592 | 12.46975756 | CS |
| 260 | 4.055 | 35.1386481802 | 11.54 | 18.72 | 4.26 | 4365954 | 11.04245997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 15.69 | -0.11 | -0.70 | 15.7 | 15.735 | 15.6 | 1594242 |
| 1732059600 | 15.8 | -0.09 | -0.57 | 15.6 | 15.83 | 15.6 | 2237857 |
| 1731973200 | 15.89 | 0.15 | 0.95 | 15.81 | 15.94 | 15.8 | 1922664 |
| 1731714000 | 15.74 | 0.26 | 1.68 | 15.71 | 15.775 | 15.67 | 3733426 |
| 1731627600 | 15.48 | 0.1 | 0.65 | 15.59 | 15.66 | 15.4718 | 1782067 |
| 1731541200 | 15.38 | -0.34 | -2.16 | 15.5 | 15.5 | 15.285 | 2003947 |
| 1731454800 | 15.72 | -0.31 | -1.93 | 15.88 | 15.9 | 15.6398 | 2035242 |
| 1731368400 | 16.03 | 0.02 | 0.12 | 16.07 | 16.12 | 15.995 | 1688147 |
| 1731109200 | 16.01 | -0.15 | -0.93 | 16.059999 | 16.09 | 15.95 | 1717492 |
| 1731022800 | 16.16 | -0.13 | -0.80 | 16.35 | 16.399999 | 16.04 | 2709558 |
| 1730936400 | 16.29 | -0.7 | -4.12 | 16.23 | 16.315 | 16.149999 | 2547125 |
| 1730850000 | 16.99 | -0.16 | -0.93 | 17.04 | 17.07 | 16.97 | 1984615 |
| 1730763600 | 17.15 | 0.19 | 1.12 | 17.28 | 17.29 | 17.145 | 2188987 |
| 1730500800 | 16.96 | 0.01 | 0.06 | 17.1 | 17.13 | 16.915 | 1952456 |
| 1730414400 | 16.95 | 0.16 | 0.95 | 17.18 | 17.23 | 16.84 | 3154839 |
| 1730328000 | 16.79 | -0.15 | -0.89 | 16.69 | 16.91 | 16.67 | 2489414 |
| 1730241600 | 16.94 | -0.09 | -0.53 | 17.01 | 17.06 | 16.92 | 1894889 |
| 1730155200 | 17.03 | 0.19 | 1.13 | 16.81 | 17.06 | 16.795 | 1734471 |
| 1729896000 | 16.84 | -0.02 | -0.12 | 17.01 | 17.04 | 16.82 | 1702083 |
| 1729809600 | 16.86 | 0.13 | 0.78 | 16.88 | 16.895 | 16.734 | 1049513 |
| 1729723200 | 16.73 | -0.17 | -1.01 | 16.78 | 16.82 | 16.66 | 2126284 |
| 1729636800 | 16.9 | -0.3 | -1.74 | 16.84 | 16.93 | 16.79 | 1910906 |
| 1729550400 | 17.2 | -0.18 | -1.04 | 17.34 | 17.365 | 17.17 | 2319747 |
| 1729291200 | 17.38 | 0.11 | 0.64 | 17.34 | 17.405 | 17.25 | 891339 |
| 1729204800 | 17.27 | 0.03 | 0.17 | 17.36 | 17.425 | 17.26 | 1216601 |
| 1729118400 | 17.24 | -0.07 | -0.40 | 17.26 | 17.335 | 17.21 | 1072679 |
| 1729032000 | 17.31 | -0.06 | -0.35 | 17.31 | 17.48 | 17.255 | 1818557 |
| 1728945600 | 17.37 | -0.04 | -0.23 | 17.33 | 17.435 | 17.305 | 1181467 |
| 1728686400 | 17.41 | 0.18 | 1.04 | 17.27 | 17.46 | 17.27 | 1689670 |
| 1728600000 | 17.23 | 0.12 | 0.70 | 17.35 | 17.365 | 17.175 | 1914524 |
| 1728513600 | 17.11 | -0.53 | -3.00 | 16.96 | 17.1687 | 16.94 | 1345444 |
| 1728427200 | 17.64 | -0.02 | -0.11 | 17.69 | 17.7 | 17.53 | 915548 |
| 1728340800 | 17.66 | 0 | 0.00 | 17.72 | 17.775 | 17.605 | 1339825 |
| 1728081600 | 17.66 | 0.25 | 1.44 | 17.56 | 17.68 | 17.52 | 1465654 |
| 1727995200 | 17.41 | -0.16 | -0.91 | 17.35 | 17.46 | 17.31 | 1413090 |
| 1727908800 | 17.57 | -0.16 | -0.90 | 17.57 | 17.64 | 17.5113 | 1792529 |
| 1727822400 | 17.73 | -0.43 | -2.37 | 17.89 | 17.91 | 17.535 | 3708974 |
| 1727736000 | 18.16 | -0.18 | -0.98 | 18.19 | 18.2 | 18.055 | 1230156 |
| 1727476800 | 18.34 | -0.24 | -1.29 | 18.57 | 18.59 | 18.335 | 1534050 |
| 1727390400 | 18.58 | 0.56 | 3.11 | 18.46 | 18.615 | 18.4 | 1704578 |
| 1727304000 | 18.02 | -0.44 | -2.38 | 18.38 | 18.4 | 18.01 | 3130774 |
| 1727217600 | 18.46 | 0.07 | 0.38 | 18.42 | 18.5288 | 18.39 | 1410066 |
| 1727131200 | 18.39 | -0.27 | -1.45 | 18.36 | 18.4599 | 18.32 | 1372764 |
| 1726872000 | 18.66 | 0.03 | 0.16 | 18.71 | 18.72 | 18.535 | 1187149 |
| 1726785600 | 18.63 | 0.23 | 1.25 | 18.56 | 18.65 | 18.42 | 1651314 |
| 1726699200 | 18.4 | 0.16 | 0.88 | 18.36 | 18.6 | 18.274 | 1790749 |
| 1726612800 | 18.24 | 0.04 | 0.22 | 18.35 | 18.36 | 18.19 | 1011043 |
| 1726526400 | 18.2 | -0.04 | -0.22 | 18.02 | 18.21 | 18.005 | 1350698 |
| 1726267200 | 18.24 | 0.24 | 1.33 | 18.17 | 18.32 | 18.17 | 1001740 |
| 1726180800 | 18 | 0.15 | 0.84 | 17.85 | 18.02 | 17.715 | 1163658 |
| 1726094400 | 17.85 | 0.17 | 0.96 | 17.82 | 17.88 | 17.52 | 1462565 |
| 1726008000 | 17.68 | -0.21 | -1.17 | 17.82 | 17.83 | 17.52 | 1603344 |
| 1725921600 | 17.89 | 0.27 | 1.53 | 17.8 | 17.96 | 17.77 | 1304244 |
| 1725662400 | 17.62 | -0.31 | -1.73 | 18.05 | 18.11 | 17.575 | 1615503 |
| 1725576000 | 17.93 | 0.14 | 0.79 | 18.01 | 18.04 | 17.835 | 1076224 |
| 1725489600 | 17.79 | -0.04 | -0.22 | 17.9 | 17.965 | 17.755 | 1452209 |
| 1725403200 | 17.83 | -0.38 | -2.09 | 18 | 18.03 | 17.805 | 1712567 |
| 1725057600 | 18.21 | 0.09 | 0.50 | 18.11 | 18.23 | 18.105 | 902909 |
| 1724971200 | 18.12 | 0.23 | 1.29 | 18.16 | 18.19 | 18.055 | 1363971 |
| 1724884800 | 17.89 | -0.41 | -2.24 | 17.9 | 18.005 | 17.84 | 1926887 |
| 1724798400 | 18.3 | 0.44 | 2.46 | 17.99 | 18.36 | 17.96 | 5178025 |
| 1724712000 | 17.86 | 0.01 | 0.06 | 17.78 | 17.905 | 17.765 | 1042380 |
| 1724452800 | 17.85 | 0.31 | 1.77 | 17.65 | 17.8899 | 17.64 | 1494105 |
| 1724366400 | 17.54 | -0.07 | -0.40 | 17.59 | 17.615 | 17.505 | 1513146 |
| 1724280000 | 17.61 | 0.11 | 0.63 | 17.59 | 17.63 | 17.5 | 1359110 |
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
