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 | 0.39 | 2.41336633663 | 16.16 | 16.94 | 16.05 | 160662 | 16.45886379 | CS |
| 4 | 0.33 | 2.03452527744 | 16.22 | 16.99 | 15.2 | 177572 | 16.07064428 | CS |
| 12 | -2.47 | -12.9863301788 | 19.02 | 19.155 | 15.2 | 212891 | 16.40403764 | CS |
| 26 | -2.83 | -14.6026831785 | 19.38 | 20.94 | 15.2 | 154567 | 17.46096861 | CS |
| 52 | -1.82 | -9.90745781165 | 18.37 | 21.19 | 14.4 | 140254 | 17.88590439 | CS |
| 156 | -4.27 | -20.5091258405 | 20.82 | 21.19 | 14.4 | 145752 | 19.85079776 | CS |
| 260 | 2.04 | 14.0592694693 | 14.51 | 21.19 | 8.42 | 328639 | 17.4518543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.55 | -0.08 | -0.48 | 16.719999 | 16.94 | 16.39 | 271547 |
| 1732232400 | 16.629999 | 0.18 | 1.09 | 16.6 | 16.8 | 16.5 | 155623 |
| 1732146000 | 16.45 | 0.2 | 1.23 | 16.379999 | 16.629999 | 16.32 | 131060 |
| 1732059600 | 16.25 | -0.02 | -0.12 | 16.309999 | 16.376 | 16.2 | 109168 |
| 1731973200 | 16.27 | 0.28 | 1.75 | 16.14 | 16.3899 | 16.05 | 147804 |
| 1731714000 | 15.99 | -0.24 | -1.48 | 16.34 | 16.35 | 15.9 | 181526 |
| 1731627600 | 16.23 | -0.02 | -0.12 | 16.35 | 16.6599 | 16.149999 | 180101 |
| 1731541200 | 16.25 | 0.07 | 0.43 | 16.5 | 16.649999 | 16.149999 | 336056 |
| 1731454800 | 16.18 | -0.21 | -1.28 | 16.54 | 16.626999 | 16.17 | 109332 |
| 1731368400 | 16.39 | 0.08 | 0.49 | 16.43 | 16.5 | 16.14 | 121504 |
| 1731109200 | 16.309999 | 0.33 | 2.07 | 16.149999 | 16.379999 | 15.9547 | 101127 |
| 1731022800 | 15.98 | 0.5 | 3.23 | 15.6 | 16.05 | 15.55 | 198276 |
| 1730936400 | 15.48 | 0.2 | 1.31 | 15.45 | 16.004999 | 15.3 | 274071 |
| 1730850000 | 15.28 | -0.22 | -1.42 | 15.5 | 15.6599 | 15.2 | 204476 |
| 1730763600 | 15.5 | -0.25 | -1.59 | 15.85 | 16.03 | 15.42 | 389656 |
| 1730500800 | 15.75 | -0.35 | -2.17 | 16.25 | 16.4099 | 15.55 | 145219 |
| 1730414400 | 16.1 | -0.14 | -0.86 | 16.19 | 16.6796 | 16.02 | 126583 |
| 1730328000 | 16.239999 | -0.1 | -0.61 | 16.34 | 16.42 | 16.19 | 86431 |
| 1730241600 | 16.34 | -0.31 | -1.86 | 16.95 | 16.99 | 16.1 | 202651 |
| 1730155200 | 16.649999 | 0.31 | 1.90 | 16.35 | 16.719999 | 16.149999 | 147986 |
| 1729896000 | 16.34 | -0.13 | -0.79 | 16.52 | 16.52 | 16.21 | 84674 |
| 1729809600 | 16.469999 | 0.17 | 1.04 | 16.45 | 16.629999 | 16.024999 | 106682 |
| 1729723200 | 16.3 | -0.2 | -1.21 | 16.5 | 16.7207 | 16.21 | 98645 |
| 1729636800 | 16.5 | 0.03 | 0.18 | 16.51 | 16.602699 | 16.35 | 130665 |
| 1729550400 | 16.469999 | -0.08 | -0.48 | 16.559999 | 16.7799 | 16.37 | 106111 |
| 1729291200 | 16.55 | -0.18 | -1.08 | 16.88 | 16.9 | 16.450099 | 180006 |
| 1729204800 | 16.73 | 0.51 | 3.14 | 16.37 | 16.8569 | 16.27 | 143549 |
| 1729118400 | 16.219999 | -0.12 | -0.73 | 16.57 | 16.57 | 16.12 | 136839 |
| 1729032000 | 16.34 | -0.62 | -3.66 | 16.81 | 17.0387 | 16.32 | 206442 |
| 1728945600 | 16.96 | 0.03 | 0.18 | 16.78 | 17.1 | 16.75 | 113333 |
| 1728686400 | 16.93 | 0.1 | 0.59 | 17.09 | 17.1799 | 16.8 | 128120 |
| 1728600000 | 16.83 | -0.05 | -0.30 | 17.07 | 17.07 | 16.73 | 137021 |
| 1728513600 | 16.88 | 0.27 | 1.63 | 16.69 | 17.05 | 16.55 | 100160 |
| 1728427200 | 16.61 | -0.07 | -0.42 | 16.51 | 16.83 | 16.46 | 84841 |
| 1728340800 | 16.68 | 0.11 | 0.66 | 16.79 | 16.96 | 16.475 | 101357 |
| 1728081600 | 16.57 | -0.03 | -0.18 | 16.6 | 16.69 | 16.39 | 187376 |
| 1727995200 | 16.6 | 0.12 | 0.73 | 16.66 | 16.7199 | 16.4201 | 244052 |
| 1727908800 | 16.48 | 0.26 | 1.60 | 16.399999 | 16.55 | 16.26 | 115756 |
| 1727822400 | 16.219999 | 0.22 | 1.37 | 16.05 | 16.375 | 16.05 | 116222 |
| 1727736000 | 16 | -0.37 | -2.26 | 16.399999 | 16.4481 | 15.9 | 381792 |
| 1727476800 | 16.37 | 0.27 | 1.68 | 16.21 | 16.399999 | 16.094999 | 164214 |
| 1727390400 | 16.1 | -0.2 | -1.23 | 16.329999 | 16.329999 | 15.9 | 159678 |
| 1727304000 | 16.3 | -0.05 | -0.31 | 16.5 | 16.5 | 16.18 | 88793 |
| 1727217600 | 16.35 | -0.17 | -1.03 | 16.76 | 16.76 | 16.28 | 59131 |
| 1727131200 | 16.52 | -0.04 | -0.24 | 16.73 | 16.8899 | 16.23 | 255932 |
| 1726872000 | 16.559999 | 0.05 | 0.30 | 16.68 | 16.68 | 16.09 | 239600 |
| 1726785600 | 16.51 | -0.03 | -0.18 | 16.8 | 16.9371 | 16.465 | 270225 |
| 1726699200 | 16.54 | -0.03 | -0.18 | 16.719999 | 16.7488 | 16.39 | 145882 |
| 1726612800 | 16.57 | 0.02 | 0.12 | 16.7 | 17.27 | 16.5001 | 224679 |
| 1726526400 | 16.55 | 0.01 | 0.06 | 16.71 | 16.79 | 16.35 | 110780 |
| 1726267200 | 16.54 | -0.05 | -0.30 | 16.71 | 16.8799 | 16.45 | 233070 |
| 1726180800 | 16.59 | 0.22 | 1.34 | 16.52 | 16.9 | 16.399999 | 378637 |
| 1726094400 | 16.37 | -0.34 | -2.03 | 16.71 | 16.96 | 16.32 | 355410 |
| 1726008000 | 16.71 | 0.21 | 1.27 | 16.6 | 16.78 | 16.3 | 256288 |
| 1725921600 | 16.5 | 0.25 | 1.54 | 16.42 | 16.649899 | 16.34 | 350522 |
| 1725662400 | 16.25 | -0.61 | -3.62 | 16.5 | 16.84 | 15.87 | 2085509 |
| 1725576000 | 16.86 | -0.58 | -3.33 | 17.79 | 18.13 | 16.57 | 352927 |
| 1725489600 | 17.44 | -1.66 | -8.69 | 18.59 | 19.03 | 17.27 | 492338 |
| 1725403200 | 19.1 | -0.22 | -1.14 | 19.28 | 19.28 | 18.76 | 104644 |
| 1725057600 | 19.32 | 0.23 | 1.20 | 18.97 | 19.34 | 18.96 | 69549 |
| 1724971200 | 19.09 | 0.32 | 1.70 | 18.94 | 19.26 | 18.89 | 70086 |
| 1724884800 | 18.77 | -0.24 | -1.26 | 18.85 | 18.945 | 18.7 | 115024 |
| 1724798400 | 19.01 | -1.44 | -7.04 | 19.38 | 19.55 | 18.88 | 178713 |
| 1724712000 | 20.45 | -0.09 | -0.44 | 20.7 | 20.85 | 20.36 | 280951 |
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
