We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 3.8485033598 | 16.37 | 17.42 | 16.115 | 5461838 | 16.82613901 | CS |
| 4 | 2.02 | 13.4846461949 | 14.98 | 17.42 | 14.79 | 3992916 | 16.14575556 | CS |
| 12 | 2.03 | 13.5604542418 | 14.97 | 17.42 | 14.32 | 3962925 | 15.63862169 | CS |
| 26 | 0.81 | 5.00308832613 | 16.19 | 17.42 | 14.16 | 4315737 | 15.60095141 | CS |
| 52 | 0.35 | 2.1021021021 | 16.65 | 18.28 | 12.48 | 4601187 | 15.34092008 | CS |
| 156 | -7.47 | -30.527176134 | 24.47 | 27.03 | 12.48 | 4571237 | 17.97538777 | CS |
| 260 | -2.58 | -13.1767109295 | 19.58 | 29.71 | 6.375 | 5054084 | 16.86533895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 17.42 | 0.31 | 1.81 | 17.28 | 17.42 | 17.1 | 3457867 |
| 1721947200 | 17.11 | 0.53 | 3.20 | 16.67 | 17.37 | 16.67 | 4927434 |
| 1721860800 | 16.579999 | -0.22 | -1.31 | 16.98 | 17.09 | 16.55 | 5491840 |
| 1721774400 | 16.8 | 0.38 | 2.28 | 16.52 | 16.9277 | 16.19 | 8767139 |
| 1721688000 | 16.425 | 0.22 | 1.33 | 16.37 | 16.4871 | 16.114999 | 4664912 |
| 1721428800 | 16.21 | -0.08 | -0.49 | 16.059999 | 16.5 | 16.035 | 3418552 |
| 1721342400 | 16.29 | -0.16 | -0.97 | 16.379999 | 16.94 | 16.149999 | 4157682 |
| 1721256000 | 16.45 | -0.03 | -0.18 | 16.55 | 16.675 | 16.37 | 4084718 |
| 1721169600 | 16.48 | 0.26 | 1.60 | 16.19 | 16.57 | 16.114999 | 4814743 |
| 1721083200 | 16.219999 | 0.19 | 1.19 | 16.16 | 16.329999 | 16.035 | 2807676 |
| 1720824000 | 16.03 | 0.04 | 0.25 | 16.01 | 16.11 | 15.87 | 3572672 |
| 1720737600 | 15.99 | 0.22 | 1.40 | 16 | 16.2 | 15.91 | 3830920 |
| 1720651200 | 15.77 | 0.54 | 3.55 | 15.28 | 15.79 | 15.235 | 4146220 |
| 1720564800 | 15.23 | 0.27 | 1.80 | 14.93 | 15.33 | 14.87 | 4852870 |
| 1720478400 | 14.96 | 0.04 | 0.27 | 15.05 | 15.12 | 14.935 | 2695557 |
| 1720219200 | 14.92 | -0.13 | -0.86 | 15.01 | 15.03 | 14.81 | 3932770 |
| 1720040640 | 15.05 | 0.05 | 0.33 | 15.11 | 15.285 | 14.98 | 1119054 |
| 1719960000 | 15 | 0.15 | 1.01 | 14.85 | 15.07 | 14.79 | 2884337 |
| 1719873600 | 14.85 | -0.11 | -0.74 | 14.98 | 15.08 | 14.83 | 2238449 |
| 1719614400 | 14.96 | 0.11 | 0.74 | 14.98 | 15.09 | 14.81 | 3937845 |
| 1719528000 | 14.85 | -0.13 | -0.87 | 14.94 | 14.97 | 14.8 | 1733126 |
| 1719441600 | 14.98 | -0.11 | -0.73 | 14.94 | 15.05 | 14.86 | 2606633 |
| 1719355200 | 15.09 | -0.22 | -1.44 | 15.21 | 15.26 | 14.935 | 3009581 |
| 1719268800 | 15.31 | 0.22 | 1.46 | 15.14 | 15.44 | 15.08 | 3563200 |
| 1719009600 | 15.09 | 0.14 | 0.94 | 14.96 | 15.11 | 14.85 | 5755659 |
| 1718923200 | 14.95 | 0.17 | 1.15 | 14.8 | 15.08 | 14.71 | 3546152 |
| 1718750400 | 14.78 | 0.19 | 1.30 | 14.59 | 14.79 | 14.54 | 3241994 |
| 1718664000 | 14.59 | 0.03 | 0.21 | 14.55 | 14.635 | 14.32 | 3792176 |
| 1718404800 | 14.56 | -0.27 | -1.82 | 14.61 | 14.7199 | 14.425 | 4053567 |
| 1718318400 | 14.83 | -0.36 | -2.37 | 15.1 | 15.13 | 14.79 | 4617123 |
| 1718232000 | 15.19 | 0.21 | 1.40 | 15.7 | 15.98 | 15.095 | 7289221 |
| 1718145600 | 14.98 | -0.21 | -1.38 | 15.02 | 15.04 | 14.83 | 3656562 |
| 1718059200 | 15.19 | 0.16 | 1.06 | 14.9 | 15.265 | 14.84 | 5114495 |
| 1717800000 | 15.03 | -0.23 | -1.51 | 15.06 | 15.215 | 14.99 | 2991728 |
| 1717713600 | 15.26 | -0.24 | -1.55 | 15.46 | 15.51 | 15.2 | 4252078 |
| 1717627200 | 15.5 | 0.03 | 0.19 | 15.52 | 15.55 | 15.28 | 3165747 |
| 1717540800 | 15.47 | -0.18 | -1.15 | 15.43 | 15.725 | 15.42 | 3046166 |
| 1717454400 | 15.65 | -0.06 | -0.38 | 15.81 | 15.83 | 15.475 | 2687095 |
| 1717195200 | 15.71 | 0.35 | 2.28 | 15.44 | 15.76 | 15.375 | 7314794 |
| 1717108800 | 15.36 | 0.22 | 1.45 | 15.29 | 15.4 | 15.17 | 2900073 |
| 1717022400 | 15.14 | -0.31 | -2.01 | 15.16 | 15.25 | 15.06 | 2262083 |
| 1716936000 | 15.45 | -0.18 | -1.15 | 15.7 | 15.71 | 15.35 | 2304106 |
| 1716590400 | 15.63 | 0.17 | 1.10 | 15.61 | 15.7 | 15.535 | 1722278 |
| 1716504000 | 15.46 | -0.33 | -2.09 | 15.77 | 15.77 | 15.365 | 2968182 |
| 1716417600 | 15.79 | -0.17 | -1.07 | 15.93 | 15.93 | 15.64 | 3729558 |
| 1716331200 | 15.96 | -0.06 | -0.37 | 16 | 16.11 | 15.93 | 1965620 |
| 1716244800 | 16.02 | 0.02 | 0.12 | 15.99 | 16.145 | 15.94 | 3135872 |
| 1715985600 | 16 | -0.09 | -0.56 | 16.07 | 16.17 | 15.865 | 3518351 |
| 1715899200 | 16.09 | -0.22 | -1.35 | 16.25 | 16.3 | 15.97 | 4248284 |
| 1715812800 | 16.309999 | 0.3 | 1.87 | 16.219999 | 16.42 | 16.17 | 7343850 |
| 1715726400 | 16.01 | 0.22 | 1.39 | 16 | 16.239999 | 15.835 | 7406509 |
| 1715640000 | 15.79 | 0.2 | 1.28 | 15.49 | 15.87 | 15.48 | 6411458 |
| 1715380800 | 15.59 | 0.38 | 2.50 | 15.3 | 15.6 | 15.22 | 7083126 |
| 1715294400 | 15.21 | 0.22 | 1.47 | 14.96 | 15.27 | 14.94 | 3431290 |
| 1715208000 | 14.99 | 0.11 | 0.74 | 14.72 | 15.02 | 14.67 | 2708114 |
| 1715121600 | 14.88 | -0.07 | -0.47 | 14.99 | 15.045 | 14.865 | 2896130 |
| 1715035200 | 14.95 | 0.11 | 0.74 | 14.97 | 15.12 | 14.84 | 4611505 |
| 1714776000 | 14.84 | 0.31 | 2.13 | 14.83 | 15.12 | 14.78 | 5526754 |
| 1714689600 | 14.53 | 0.19 | 1.32 | 14.51 | 14.61 | 14.31 | 3158245 |
| 1714603200 | 14.34 | 0.17 | 1.20 | 14.2 | 14.605 | 14.18 | 4116272 |
| 1714516800 | 14.17 | -0.29 | -2.01 | 14.25 | 14.5 | 14.16 | 6136179 |
| 1714430400 | 14.46 | -0.21 | -1.43 | 14.72 | 14.76 | 14.3 | 6756248 |
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
