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 | -0.66 | -4.04411764706 | 16.32 | 16.79 | 15.665 | 86076 | 16.0550334 | CS |
| 4 | -1.36 | -7.99059929495 | 17.02 | 17.24 | 15.665 | 75020 | 16.29224616 | CS |
| 12 | 0.21 | 1.35922330097 | 15.45 | 17.77 | 15.4 | 90323 | 16.66367579 | CS |
| 26 | 1.79 | 12.9055515501 | 13.87 | 17.77 | 13.23 | 79840 | 15.71296377 | CS |
| 52 | 2.68 | 20.6471494607 | 12.98 | 17.77 | 12.73 | 80107 | 14.78427508 | CS |
| 156 | -4.34 | -21.7 | 20 | 20.5 | 11.38 | 80886 | 14.77860548 | CS |
| 260 | -4.34 | -21.7 | 20 | 20.5 | 11.38 | 80886 | 14.77860548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 15.66 | -0.08 | -0.51 | 15.7 | 15.7984 | 15.4517 | 79320 |
| 1731627600 | 15.74 | -0.12 | -0.76 | 15.8 | 15.9497 | 15.71 | 63401 |
| 1731541200 | 15.86 | -0.02 | -0.13 | 15.96 | 16.11 | 15.84 | 84604 |
| 1731454800 | 15.88 | -0.35 | -2.16 | 16.05 | 16.18 | 15.84 | 106986 |
| 1731368400 | 16.23 | -0.36 | -2.17 | 16.62 | 16.79 | 16.21 | 117847 |
| 1731109200 | 16.59 | 0.31 | 1.90 | 16.32 | 16.629999 | 16.32 | 65015 |
| 1731022800 | 16.28 | 0.36 | 2.26 | 15.92 | 16.34 | 15.92 | 94503 |
| 1730936400 | 15.92 | -0.3 | -1.85 | 16.41 | 16.4383 | 15.809 | 143139 |
| 1730850000 | 16.219999 | 0.17 | 1.06 | 15.96 | 16.23 | 15.96 | 98106 |
| 1730763600 | 16.05 | 0.05 | 0.31 | 16 | 16.17 | 16 | 42966 |
| 1730500800 | 16 | -0.28 | -1.72 | 16.39 | 16.39 | 16 | 86400 |
| 1730414400 | 16.28 | -0.12 | -0.73 | 16.52 | 16.559999 | 16.274999 | 61221 |
| 1730328000 | 16.399999 | 0.01 | 0.06 | 16.39 | 16.61 | 16.36 | 54614 |
| 1730241600 | 16.39 | -0.28 | -1.68 | 16.6 | 16.629999 | 16.39 | 63266 |
| 1730155200 | 16.67 | 0.02 | 0.12 | 16.81 | 16.8327 | 16.6601 | 58527 |
| 1729896000 | 16.649999 | 0.04 | 0.24 | 16.739999 | 16.87 | 16.649999 | 50492 |
| 1729809600 | 16.61 | -0.01 | -0.06 | 16.649999 | 16.86 | 16.61 | 62544 |
| 1729723200 | 16.62 | -0.02 | -0.12 | 16.6 | 16.82 | 16.6 | 77041 |
| 1729636800 | 16.64 | 0.03 | 0.18 | 16.62 | 16.754999 | 16.6182 | 33976 |
| 1729550400 | 16.61 | -0.41 | -2.41 | 17.03 | 17.05 | 16.6 | 90897 |
| 1729291200 | 17.02 | 0 | 0.00 | 17.02 | 17.24 | 17 | 87862 |
| 1729204800 | 17.02 | -0.3 | -1.73 | 17.36 | 17.36 | 17.01 | 51799 |
| 1729118400 | 17.32 | 0.18 | 1.05 | 17.14 | 17.3363 | 17.1382 | 44236 |
| 1729032000 | 17.14 | 0.11 | 0.65 | 17.07 | 17.205 | 16.9498 | 56532 |
| 1728945600 | 17.03 | 0.08 | 0.47 | 16.98 | 17.14 | 16.85 | 70711 |
| 1728686400 | 16.95 | 0.29 | 1.74 | 16.66 | 16.95 | 16.66 | 58701 |
| 1728600000 | 16.66 | -0.12 | -0.72 | 16.78 | 16.86 | 16.629999 | 46180 |
| 1728513600 | 16.78 | 0.28 | 1.70 | 16.52 | 16.8899 | 16.5087 | 76987 |
| 1728427200 | 16.5 | 0.07 | 0.43 | 16.42 | 16.559999 | 16.36 | 63287 |
| 1728340800 | 16.43 | 0.11 | 0.67 | 16.3 | 16.43 | 16.3 | 83953 |
| 1728081600 | 16.32 | -0.03 | -0.18 | 16.469999 | 16.4799 | 16.219999 | 66352 |
| 1727995200 | 16.35 | -0.41 | -2.45 | 16.76 | 16.8 | 16.309999 | 123524 |
| 1727908800 | 16.76 | -0.31 | -1.82 | 17.07 | 17.075 | 16.719999 | 66378 |
| 1727822400 | 17.07 | -0.02 | -0.12 | 17.21 | 17.23 | 16.95 | 80653 |
| 1727736000 | 17.09 | 0.07 | 0.41 | 17.02 | 17.28 | 16.95 | 76585 |
| 1727476800 | 17.02 | 0.16 | 0.95 | 16.86 | 17.14 | 16.86 | 47831 |
| 1727390400 | 16.86 | -0.17 | -1.00 | 17.06 | 17.26 | 16.719999 | 104563 |
| 1727304000 | 17.03 | -0.18 | -1.05 | 17.24 | 17.32 | 17 | 86426 |
| 1727217600 | 17.21 | -0.04 | -0.23 | 17.16 | 17.36 | 17.15 | 112214 |
| 1727131200 | 17.25 | 0.18 | 1.05 | 17.2 | 17.31 | 17.07 | 82018 |
| 1726872000 | 17.07 | -0.34 | -1.95 | 17.46 | 17.485 | 17.05 | 90316 |
| 1726785600 | 17.41 | -0.1 | -0.57 | 17.64 | 17.71 | 17.37 | 66427 |
| 1726699200 | 17.51 | 0.04 | 0.23 | 17.55 | 17.66 | 17.3 | 114378 |
| 1726612800 | 17.47 | -0.02 | -0.11 | 17.7 | 17.77 | 17.296 | 228773 |
| 1726526400 | 17.49 | 0.55 | 3.25 | 17.1 | 17.49 | 17.07 | 249716 |
| 1726267200 | 16.94 | 0.44 | 2.67 | 16.579999 | 16.9484 | 16.579999 | 112007 |
| 1726180800 | 16.5 | -0.08 | -0.48 | 16.55 | 16.6244 | 16.329999 | 123105 |
| 1726094400 | 16.579999 | -0.14 | -0.84 | 16.77 | 16.8 | 16.42 | 125765 |
| 1726008000 | 16.719999 | -0.17 | -1.01 | 16.84 | 16.88 | 16.61 | 137115 |
| 1725921600 | 16.89 | 0.25 | 1.50 | 16.649999 | 16.9899 | 16.649999 | 76223 |
| 1725662400 | 16.64 | -0.01 | -0.06 | 16.76 | 16.86 | 16.55 | 76782 |
| 1725576000 | 16.649999 | 0.02 | 0.12 | 16.7 | 16.94 | 16.53 | 108204 |
| 1725489600 | 16.629999 | -0.05 | -0.30 | 16.77 | 17 | 16.53 | 122926 |
| 1725403200 | 16.68 | 0.19 | 1.15 | 16.62 | 16.9 | 16.555 | 299675 |
| 1725057600 | 16.489999 | 0.21 | 1.29 | 16.45 | 16.51 | 16.329999 | 64353 |
| 1724971200 | 16.28 | 0.04 | 0.25 | 16.399999 | 16.54 | 16.21 | 109329 |
| 1724884800 | 16.239999 | -0.11 | -0.67 | 16.48 | 16.5655 | 16.18 | 94439 |
| 1724798400 | 16.35 | 0.23 | 1.43 | 16.19 | 16.44 | 16.0575 | 116009 |
| 1724712000 | 16.12 | 0.37 | 2.35 | 15.85 | 16.12 | 15.6949 | 137837 |
| 1724452800 | 15.75 | 0.41 | 2.67 | 15.45 | 15.79 | 15.4 | 85721 |
| 1724366400 | 15.34 | 0 | 0.00 | 15.34 | 15.42 | 15.32 | 32297 |
| 1724280000 | 15.34 | 0.02 | 0.13 | 15.45 | 15.45 | 15.28 | 45873 |
| 1724193600 | 15.32 | -0.06 | -0.39 | 15.39 | 15.44 | 15.31 | 25934 |
| 1724107200 | 15.38 | 0.22 | 1.45 | 15.24 | 15.45 | 15.16 | 70208 |
| 1723848000 | 15.16 | -0.05 | -0.33 | 15.17 | 15.26 | 15.09 | 38071 |
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
