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 | -0.41 | -2.49088699878 | 16.46 | 16.95 | 15.95 | 8334698 | 16.43408431 | CS |
| 4 | 0.61 | 3.95077720207 | 15.44 | 16.95 | 15.38 | 13162603 | 16.17612296 | CS |
| 12 | -1.28 | -7.38603577611 | 17.33 | 17.62 | 14.86 | 10960539 | 16.19265586 | CS |
| 26 | 2.86 | 21.6830932525 | 13.19 | 18.28 | 12.59 | 10230024 | 15.99078775 | CS |
| 52 | 4.76 | 42.1612046058 | 11.29 | 18.28 | 10.93 | 9758774 | 14.77812901 | CS |
| 156 | 8 | 99.3788819876 | 8.05 | 18.28 | 6.14 | 8384569 | 12.94615066 | CS |
| 260 | 8 | 99.3788819876 | 8.05 | 18.28 | 6.14 | 8384569 | 12.94615066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.09 | -0.16 | -0.98 | 16.02 | 16.26 | 15.95 | 6663208 |
| 1721342400 | 16.25 | -0.16 | -0.98 | 16.42 | 16.42 | 16.129999 | 7785365 |
| 1721256000 | 16.41 | -0.22 | -1.32 | 16.84 | 16.95 | 16.41 | 9051336 |
| 1721169600 | 16.629999 | -0.04 | -0.24 | 16.579999 | 16.71 | 16.43 | 8589211 |
| 1721083200 | 16.67 | 0.35 | 2.14 | 16.46 | 16.76 | 16.36 | 9584368 |
| 1720824000 | 16.32 | -0.25 | -1.51 | 16.719999 | 16.73 | 16.26 | 6521396 |
| 1720737600 | 16.57 | 0.37 | 2.28 | 16.25 | 16.62 | 16.135 | 11070566 |
| 1720651200 | 16.2 | 0.19 | 1.19 | 16.01 | 16.219999 | 15.975 | 4734854 |
| 1720564800 | 16.01 | -0.19 | -1.17 | 16.12 | 16.29 | 16.01 | 6287189 |
| 1720478400 | 16.2 | 0.15 | 0.93 | 15.98 | 16.27 | 15.97 | 7388433 |
| 1720219200 | 16.05 | -0.74 | -4.41 | 16.8 | 16.805 | 15.99 | 11625952 |
| 1720040640 | 16.79 | 0.47 | 2.88 | 16.67 | 16.82 | 16.43 | 8255873 |
| 1719960000 | 16.32 | 0.22 | 1.37 | 16.254999 | 16.559999 | 16.175 | 11484021 |
| 1719873600 | 16.1 | -0.05 | -0.31 | 16 | 16.206 | 15.8 | 15627249 |
| 1719614400 | 16.149999 | 0.18 | 1.13 | 16.1 | 16.35 | 16 | 79789286 |
| 1719528000 | 15.97 | 0.43 | 2.77 | 15.59 | 16.02 | 15.485 | 11215522 |
| 1719441600 | 15.54 | -0.25 | -1.58 | 15.73 | 15.74 | 15.38 | 9453848 |
| 1719355200 | 15.79 | -0.06 | -0.38 | 15.78 | 15.81 | 15.57 | 13464176 |
| 1719268800 | 15.85 | 0.44 | 2.86 | 15.44 | 15.94 | 15.44 | 11497597 |
| 1719009600 | 15.41 | -0.09 | -0.58 | 15.5 | 15.66 | 15.31 | 10511671 |
| 1718923200 | 15.5 | 0.08 | 0.52 | 15.44 | 15.67 | 15.36 | 8516395 |
| 1718750400 | 15.42 | 0.22 | 1.45 | 15.26 | 15.45 | 15.18 | 7466456 |
| 1718664000 | 15.2 | 0.16 | 1.06 | 15.1 | 15.21 | 14.901 | 5645281 |
| 1718404800 | 15.04 | -0.14 | -0.92 | 15.52 | 15.53 | 14.97 | 8272749 |
| 1718318400 | 15.18 | -0.4 | -2.57 | 15.7 | 15.7 | 14.86 | 10217646 |
| 1718232000 | 15.58 | -0.14 | -0.89 | 15.92 | 16.079999 | 15.47 | 6328106 |
| 1718145600 | 15.72 | -0.02 | -0.13 | 15.72 | 15.825 | 15.398 | 6148468 |
| 1718059200 | 15.74 | 0.4 | 2.61 | 15.38 | 15.865 | 15.28 | 7083561 |
| 1717800000 | 15.34 | -0.14 | -0.90 | 15.31 | 15.555 | 15.26 | 7526526 |
| 1717713600 | 15.48 | 0.14 | 0.91 | 15.31 | 15.51 | 15.24 | 9360733 |
| 1717627200 | 15.34 | 0.27 | 1.79 | 15.15 | 15.35 | 15.055 | 8587238 |
| 1717540800 | 15.07 | -0.45 | -2.90 | 15.37 | 15.37 | 14.95 | 9424678 |
| 1717454400 | 15.52 | -0.87 | -5.31 | 16.48 | 16.5 | 15.385 | 14079262 |
| 1717195200 | 16.39 | 0.18 | 1.11 | 16.219999 | 16.46 | 16.129999 | 10365175 |
| 1717108800 | 16.21 | 0.13 | 0.81 | 16.11 | 16.329999 | 16.04 | 7155117 |
| 1717022400 | 16.079999 | 0 | 0.00 | 16.04 | 16.219999 | 15.91 | 11692690 |
| 1716936000 | 16.079999 | 0.25 | 1.58 | 15.98 | 16.21 | 15.94 | 13378883 |
| 1716590400 | 15.83 | 0.17 | 1.09 | 15.77 | 15.89 | 15.69 | 5153342 |
| 1716504000 | 15.66 | -0.04 | -0.25 | 15.85 | 16.01 | 15.52 | 8353844 |
| 1716417600 | 15.7 | -0.49 | -3.03 | 16.12 | 16.1217 | 15.63 | 11027464 |
| 1716331200 | 16.19 | -0.18 | -1.10 | 16.309999 | 16.34 | 16.129999 | 8195375 |
| 1716244800 | 16.37 | -0.02 | -0.12 | 16.2 | 16.45 | 16.18 | 6751731 |
| 1715985600 | 16.39 | 0.11 | 0.68 | 16.45 | 16.48 | 16.29 | 7441031 |
| 1715899200 | 16.28 | -0.47 | -2.81 | 16.75 | 16.77 | 16.25 | 12633138 |
| 1715812800 | 16.75 | -0.08 | -0.48 | 16.79 | 16.89 | 16.425 | 20510587 |
| 1715726400 | 16.83 | 0.07 | 0.42 | 16.78 | 16.94 | 16.6 | 26375846 |
| 1715640000 | 16.76 | 0.19 | 1.15 | 16.59 | 16.79 | 16.42 | 30916666 |
| 1715380800 | 16.57 | -0.45 | -2.64 | 17.23 | 17.27 | 16.489999 | 8209481 |
| 1715294400 | 17.02 | -0.25 | -1.45 | 17.42 | 17.44 | 16.93 | 9668485 |
| 1715208000 | 17.27 | -0.28 | -1.60 | 17.13 | 17.415 | 16.88 | 13753034 |
| 1715121600 | 17.55 | 0.18 | 1.04 | 17.38 | 17.62 | 17.26 | 7203879 |
| 1715035200 | 17.37 | 0.44 | 2.60 | 17.05 | 17.52 | 17.05 | 6251323 |
| 1714776000 | 16.93 | 0.21 | 1.26 | 16.83 | 17.115 | 16.71 | 5311690 |
| 1714689600 | 16.719999 | 0.28 | 1.70 | 16.489999 | 16.85 | 16.45 | 6998488 |
| 1714603200 | 16.44 | -0.31 | -1.85 | 16.71 | 16.81 | 16.213999 | 6197795 |
| 1714516800 | 16.75 | -0.8 | -4.56 | 17.5 | 17.51 | 16.73 | 6956433 |
| 1714430400 | 17.55 | 0.17 | 0.98 | 17.33 | 17.56 | 17.255 | 4990990 |
| 1714171200 | 17.38 | 0.05 | 0.29 | 17.33 | 17.49 | 17.17 | 5323102 |
| 1714084800 | 17.33 | 0.07 | 0.41 | 17.28 | 17.4 | 17.13 | 5081921 |
| 1713998400 | 17.26 | 0.08 | 0.47 | 17.35 | 17.49 | 17.16 | 8767452 |
| 1713912000 | 17.18 | 0.01 | 0.06 | 17.08 | 17.36 | 16.92 | 5850044 |
| 1713825600 | 17.17 | 0.09 | 0.53 | 17.08 | 17.41 | 16.91 | 6808654 |
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
