We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 0.568900126422 | 15.82 | 15.9399 | 15.74 | 15488 | 15.77407477 | CS |
4 | -0.21 | -1.30272952854 | 16.12 | 16.415 | 15.66 | 14185 | 15.8862908 | CS |
12 | 0.01 | 0.062893081761 | 15.9 | 16.415 | 15.24 | 12960 | 15.76639244 | CS |
26 | 0.65 | 4.25950196592 | 15.26 | 16.5 | 15.09 | 15421 | 15.82417231 | CS |
52 | -0.11 | -0.686641697878 | 16.02 | 17.37 | 13.05 | 18051 | 15.39584454 | CS |
156 | -7.37 | -31.6580756014 | 23.28 | 24 | 13.05 | 18557 | 17.27436532 | CS |
260 | -5.46 | -25.549836219 | 21.37 | 24.24 | 13.05 | 18433 | 18.92481933 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719614400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
1719528000 | 15.75 | 0 | 0.00 | 15.9 | 15.9399 | 15.75 | 24437 |
1719441600 | 15.75 | -0.15 | -0.94 | 15.88 | 15.89 | 15.74 | 33707 |
1719355200 | 15.9 | 0.07 | 0.44 | 15.86 | 15.9178 | 15.7973 | 7188 |
1719268800 | 15.83 | 0.03 | 0.19 | 15.91 | 15.9184 | 15.82 | 6025 |
1719009600 | 15.8 | -0.02 | -0.09 | 15.82 | 15.8999 | 15.8 | 6083 |
1718923200 | 15.815 | -0.09 | -0.53 | 15.81 | 15.89 | 15.76 | 16444 |
1718750400 | 15.9 | -0.06 | -0.38 | 16.05 | 16.05 | 15.86 | 24576 |
1718664000 | 15.96 | -0.02 | -0.13 | 15.98 | 16.25 | 15.897 | 6145 |
1718404800 | 15.98 | -0.07 | -0.44 | 15.95 | 16.149999 | 15.87 | 5246 |
1718318400 | 16.05 | -0.24 | -1.47 | 16.21 | 16.2207 | 16.02 | 15997 |
1718232000 | 16.29 | 0.2 | 1.24 | 16.19 | 16.415 | 16.02 | 4912 |
1718145600 | 16.09 | -0.02 | -0.12 | 16.09 | 16.399999 | 16.02 | 34658 |
1718059200 | 16.11 | 0.11 | 0.69 | 16.035 | 16.2499 | 15.8801 | 5807 |
1717800000 | 16.0001 | 0.07 | 0.44 | 15.89 | 16.14 | 15.83 | 17674 |
1717713600 | 15.93 | 0.09 | 0.57 | 15.88 | 15.985 | 15.86 | 3462 |
1717627200 | 15.84 | 0.08 | 0.51 | 15.75 | 16.11 | 15.75 | 13063 |
1717540800 | 15.76 | -0.04 | -0.25 | 15.76 | 15.8525 | 15.75 | 23240 |
1717454400 | 15.8 | 0.11 | 0.70 | 15.73 | 15.849 | 15.73 | 9920 |
1717195200 | 15.6899 | 0.05 | 0.32 | 16.12 | 16.12 | 15.66 | 10934 |
1717108800 | 15.64 | 0.06 | 0.39 | 15.66 | 15.72 | 15.62 | 6297 |
1717022400 | 15.58 | -0.12 | -0.76 | 15.655 | 15.67 | 15.575 | 8013 |
1716936000 | 15.7 | -0.12 | -0.76 | 15.89 | 15.89 | 15.69 | 6023 |
1716590400 | 15.82 | 0.05 | 0.32 | 15.89 | 15.89 | 15.81 | 10860 |
1716504000 | 15.77 | -0.11 | -0.69 | 15.88 | 15.9 | 15.68 | 24881 |
1716417600 | 15.88 | -0.2 | -1.24 | 16.16 | 16.16 | 15.8445 | 15383 |
1716331200 | 16.079999 | -0.17 | -1.05 | 16.14 | 16.14 | 15.995 | 6089 |
1716244800 | 16.25 | 0.27 | 1.69 | 15.98 | 16.25 | 15.94 | 5630 |
1715985600 | 15.98 | -0.01 | -0.06 | 16.0903 | 16.0903 | 15.84 | 2205 |
1715899200 | 15.99 | -0.18 | -1.11 | 15.945 | 16.099799 | 15.945 | 5282 |
1715812800 | 16.17 | 0.2 | 1.25 | 15.7929 | 16.18 | 15.7928 | 14155 |
1715726400 | 15.97 | -0.03 | -0.19 | 16.008299 | 16.035499 | 15.9133 | 4102 |
1715640000 | 16 | -0.06 | -0.37 | 16.0382 | 16.0382 | 15.9335 | 15109 |
1715380800 | 16.059999 | 0.01 | 0.06 | 16.04 | 16.07 | 15.95 | 21660 |
1715294400 | 16.05 | 0.03 | 0.19 | 16.01 | 16.05 | 15.875 | 2940 |
1715208000 | 16.0195 | 0.01 | 0.06 | 16.04 | 16.04 | 15.8917 | 4095 |
1715121600 | 16.01 | 0.28 | 1.77 | 15.75 | 16.04 | 15.75 | 32496 |
1715035200 | 15.7315 | 0.19 | 1.23 | 15.62 | 15.79 | 15.59 | 24867 |
1714776000 | 15.54 | 0.07 | 0.45 | 15.52 | 15.59 | 15.51 | 9432 |
1714689600 | 15.47 | 0.02 | 0.13 | 15.43 | 15.565 | 15.3913 | 9283 |
1714603200 | 15.45 | 0.06 | 0.39 | 15.42 | 15.5299 | 15.42 | 4530 |
1714516800 | 15.39 | -0.07 | -0.45 | 15.52 | 15.52 | 15.35 | 14207 |
1714430400 | 15.46 | 0.04 | 0.26 | 15.42 | 15.48 | 15.4 | 14107 |
1714171200 | 15.42 | 0.05 | 0.33 | 15.43 | 15.58 | 15.37 | 12470 |
1714084800 | 15.37 | -0.08 | -0.52 | 15.41 | 15.43 | 15.36 | 4928 |
1713998400 | 15.45 | -0 | -0.01 | 15.525 | 15.66 | 15.44 | 9244 |
1713912000 | 15.4511 | 0.09 | 0.59 | 15.43 | 15.48 | 15.43 | 14837 |
1713825600 | 15.36 | -0.06 | -0.39 | 15.39 | 15.42 | 15.24 | 7834 |
1713566400 | 15.42 | 0 | 0.00 | 15.39 | 15.4931 | 15.39 | 10602 |
1713480000 | 15.42 | -0.05 | -0.32 | 15.42 | 15.52 | 15.39 | 18968 |
1713393600 | 15.47 | 0.08 | 0.52 | 15.42 | 15.5 | 15.3992 | 14090 |
1713307200 | 15.39 | 0.07 | 0.46 | 15.3 | 15.5159 | 15.28 | 17449 |
1713220800 | 15.3201 | -0.26 | -1.67 | 15.62 | 15.62 | 15.29 | 13686 |
1712961600 | 15.58 | -0.12 | -0.76 | 15.65 | 15.7 | 15.5 | 22145 |
1712875200 | 15.7 | 0.04 | 0.26 | 15.69 | 15.82 | 15.65 | 14904 |
1712788800 | 15.66 | -0.25 | -1.57 | 15.86 | 16 | 15.56 | 20267 |
1712702400 | 15.91 | 0.02 | 0.13 | 16 | 16 | 15.88 | 5961 |
1712616000 | 15.89 | 0.08 | 0.51 | 15.81 | 15.9 | 15.78 | 17875 |
1712356800 | 15.81 | -0.08 | -0.53 | 15.9 | 15.9033 | 15.76 | 15271 |
1712270400 | 15.8947 | 0 | 0.03 | 15.91 | 15.9636 | 15.87 | 11046 |
1712184000 | 15.89 | -0.09 | -0.55 | 15.9 | 16 | 15.85 | 34132 |
1712097600 | 15.9784 | -0 | -0.01 | 16 | 16.02 | 15.95 | 31252 |
1712011200 | 15.98 | -0.12 | -0.75 | 16.1 | 16.129999 | 15.81 | 34345 |
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