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 | 0.68 | 4.3673731535 | 15.57 | 16.33 | 15.4052 | 22736 | 15.87290898 | CS |
| 4 | -0.27 | -1.63438256659 | 16.52 | 16.71 | 15.16 | 32469 | 15.77397576 | CS |
| 12 | -0.76 | -4.46796002352 | 17.01 | 17.77 | 15.16 | 35117 | 16.4538752 | CS |
| 26 | -0.4 | -2.4024024024 | 16.65 | 17.99 | 15.16 | 27946 | 16.68066443 | CS |
| 52 | 0.19 | 1.18306351183 | 16.06 | 17.99 | 15.16 | 23047 | 16.37943661 | CS |
| 156 | 2.94 | 22.0886551465 | 13.31 | 17.99 | 11.12 | 19144 | 14.63125211 | CS |
| 260 | 6.26 | 62.6626626627 | 9.99 | 17.99 | 9.99 | 17630 | 13.88385814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 16.079999 | 0.04 | 0.27 | 16.129999 | 16.329999 | 15.9 | 18661 |
| 1742596800 | 16.037299 | 0.22 | 1.37 | 15.85 | 16.045 | 15.7659 | 29317 |
| 1742510400 | 15.82 | 0.08 | 0.51 | 15.81 | 15.82 | 15.695 | 29740 |
| 1742424000 | 15.74 | 0.14 | 0.90 | 15.7 | 15.81 | 15.5271 | 19244 |
| 1742337600 | 15.6 | 0 | 0.00 | 15.57 | 15.6315 | 15.4052 | 16695 |
| 1742251200 | 15.5999 | 0.09 | 0.58 | 15.51 | 15.5999 | 15.22 | 44722 |
| 1741992000 | 15.51 | 0.08 | 0.51 | 15.58 | 15.58 | 15.3836 | 19003 |
| 1741905600 | 15.432 | -0.21 | -1.33 | 15.64 | 15.8152 | 15.432 | 17123 |
| 1741819200 | 15.64 | 0.44 | 2.89 | 15.35 | 15.65 | 15.2 | 52566 |
| 1741732800 | 15.2 | -0.12 | -0.78 | 15.43 | 15.5453 | 15.16 | 32817 |
| 1741646400 | 15.32 | -0.09 | -0.58 | 15.42 | 15.44 | 15.32 | 30335 |
| 1741390800 | 15.41 | -0.19 | -1.22 | 15.71 | 15.71 | 15.37 | 50480 |
| 1741304400 | 15.6 | -0.2 | -1.27 | 15.8 | 15.86 | 15.57 | 45075 |
| 1741218000 | 15.8 | -0.28 | -1.71 | 16.02 | 16.1999 | 15.75 | 43282 |
| 1741131600 | 16.075 | -0.03 | -0.16 | 16.11 | 16.23 | 15.97 | 20728 |
| 1741045200 | 16.1 | 0 | 0.00 | 16.219999 | 16.329999 | 16.01 | 29251 |
| 1740786000 | 16.1 | 0.02 | 0.12 | 16.29 | 16.29 | 16.079999 | 15133 |
| 1740699600 | 16.079999 | -0.06 | -0.37 | 16.11 | 16.41 | 16.03 | 31080 |
| 1740613200 | 16.14 | -0.08 | -0.49 | 16.25 | 16.3 | 16.07 | 56671 |
| 1740526800 | 16.219999 | -0.3 | -1.82 | 16.52 | 16.71 | 16.11 | 47466 |
| 1740440400 | 16.52 | -0.38 | -2.25 | 17.02 | 17.3167 | 16.4143 | 52477 |
| 1740181200 | 16.9 | -0.73 | -4.14 | 17.58 | 17.58 | 16.9 | 33794 |
| 1740094800 | 17.63 | 0.29 | 1.67 | 17.2 | 17.77 | 17.17 | 34819 |
| 1740008400 | 17.34 | 0.11 | 0.64 | 17.27 | 17.45 | 17.0863 | 32579 |
| 1739922000 | 17.23 | -0.13 | -0.75 | 17.34 | 17.4599 | 17.0601 | 30333 |
| 1739576400 | 17.36 | 0.14 | 0.81 | 17.21 | 17.57 | 17.033 | 69750 |
| 1739490000 | 17.22 | 0.07 | 0.41 | 17.13 | 17.26 | 17.06 | 32014 |
| 1739403600 | 17.15 | -0.03 | -0.17 | 17.13 | 17.19 | 16.985 | 18622 |
| 1739317200 | 17.18 | 0.12 | 0.70 | 17.17 | 17.19 | 16.95 | 15257 |
| 1739230800 | 17.06 | 0.16 | 0.95 | 16.9 | 17.16 | 16.8757 | 25487 |
| 1738971600 | 16.9 | -0.08 | -0.47 | 17 | 17 | 16.83 | 15883 |
| 1738885200 | 16.98 | 0.06 | 0.35 | 16.85 | 17.015 | 16.85 | 21274 |
| 1738798800 | 16.92 | 0.04 | 0.24 | 16.87 | 17.06 | 16.8001 | 24002 |
| 1738712400 | 16.88 | 0.03 | 0.18 | 16.85 | 16.98 | 16.68 | 20968 |
| 1738626000 | 16.85 | 0.66 | 4.07 | 16 | 17.2 | 16 | 172281 |
| 1738366800 | 16.1909 | -0.03 | -0.18 | 16.44 | 16.44 | 16.17 | 13462 |
| 1738280400 | 16.219999 | 0.07 | 0.43 | 16.27 | 16.399999 | 16.16 | 9568 |
| 1738194000 | 16.149999 | -0.01 | -0.06 | 16.16 | 16.2835 | 16.0501 | 27102 |
| 1738107600 | 16.16 | 0.19 | 1.19 | 15.97 | 16.16 | 15.9421 | 32012 |
| 1738021200 | 15.97 | -0.28 | -1.72 | 16.11 | 16.18 | 15.97 | 26553 |
| 1737762000 | 16.25 | 0.06 | 0.37 | 16.14 | 16.3395 | 16.07 | 32766 |
| 1737675600 | 16.19 | 0 | 0.00 | 16.19 | 16.19 | 16.19 | 0 |
| 1737589200 | 16.19 | -0.33 | -2.00 | 16.54 | 16.54 | 15.89 | 95835 |
| 1737502800 | 16.52 | -0.98 | -5.60 | 16.87 | 17.1958 | 16.385 | 110745 |
| 1737157200 | 17.5 | 0.4 | 2.34 | 17.22 | 17.562 | 17.03 | 50810 |
| 1737070800 | 17.1 | 0.68 | 4.14 | 16.68 | 17.1 | 16.489999 | 35371 |
| 1736984400 | 16.42 | 0.07 | 0.43 | 16.3 | 16.5732 | 16.3 | 38175 |
| 1736898000 | 16.35 | -0.31 | -1.86 | 16.5 | 16.649999 | 16.3164 | 34164 |
| 1736811600 | 16.66 | 0.05 | 0.30 | 16.75 | 16.97 | 16.64 | 28573 |
| 1736552400 | 16.61 | -0.18 | -1.07 | 16.98 | 16.98 | 16.5077 | 28456 |
| 1736379600 | 16.79 | -0.23 | -1.35 | 17.02 | 17.0999 | 16.66 | 31624 |
| 1736293200 | 17.02 | -0.02 | -0.12 | 16.96 | 17.1 | 16.9113 | 19146 |
| 1736206800 | 17.04 | 0.01 | 0.06 | 17.31 | 17.31 | 16.9 | 18931 |
| 1735947600 | 17.03 | -0.08 | -0.47 | 16.95 | 17.3199 | 16.9001 | 22243 |
| 1735861200 | 17.11 | 0.02 | 0.12 | 16.99 | 17.38 | 16.99 | 34631 |
| 1735688400 | 17.09 | 0.11 | 0.65 | 17.01 | 17.16 | 16.9 | 23543 |
| 1735602000 | 16.98 | -0.38 | -2.19 | 17.34 | 17.34 | 16.82 | 77461 |
| 1735342800 | 17.36 | 0.2 | 1.14 | 17.05 | 17.36 | 17.0353 | 73089 |
| 1735256400 | 17.165 | -0.13 | -0.72 | 17.29 | 17.29 | 17.09 | 18497 |
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
