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 | -0.33 | -1.93889541716 | 17.02 | 17.65 | 16.4529 | 35498 | 16.85958434 | CS |
| 4 | -0.79 | -4.51945080092 | 17.48 | 17.79 | 16.4004 | 35057 | 16.97409536 | CS |
| 12 | -0.7 | -4.02530189764 | 17.39 | 17.9 | 16.4004 | 36281 | 17.15500046 | CS |
| 26 | 1.17 | 7.53865979381 | 15.52 | 17.96 | 14.6416 | 39374 | 16.761524 | CS |
| 52 | 2.96 | 21.5586307356 | 13.73 | 17.96 | 13.54 | 44833 | 15.62997487 | CS |
| 156 | 1.58 | 10.4566512244 | 15.11 | 17.96 | 10.85 | 42336 | 13.85377302 | CS |
| 260 | 1.62 | 10.7498341075 | 15.07 | 17.96 | 5.6003 | 50741 | 12.85095156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 16.69 | -0.08 | -0.48 | 16.61 | 16.830791 | 16.4529 | 42713 |
| 1736379600 | 16.77 | -0.21 | -1.24 | 17.01 | 17.01 | 16.645 | 31337 |
| 1736293200 | 16.98 | -0.04 | -0.24 | 17.01 | 17.06 | 16.88 | 21197 |
| 1736206800 | 17.02 | 0.03 | 0.18 | 17.02 | 17.35 | 16.8235 | 46743 |
| 1735947600 | 16.99 | -0.07 | -0.41 | 17.01 | 17.31 | 16.8 | 35356 |
| 1735861200 | 17.06 | -0.14 | -0.81 | 17.2 | 17.495379 | 16.92 | 71701 |
| 1735688400 | 17.2 | 0 | 0.00 | 17.3 | 17.35 | 17.08 | 34354 |
| 1735602000 | 17.2 | -0.07 | -0.40 | 17.04 | 17.385 | 17.0034 | 34724 |
| 1735342800 | 17.2699 | 0.06 | 0.35 | 17.17 | 17.35 | 16.9801 | 10271 |
| 1735256400 | 17.21 | 0.31 | 1.83 | 16.94 | 17.38 | 16.91 | 27455 |
| 1735077840 | 16.9 | 0.08 | 0.48 | 16.82 | 17.09 | 16.719999 | 13253 |
| 1734997200 | 16.82 | 0.11 | 0.66 | 16.739999 | 16.95 | 16.61 | 24727 |
| 1734738000 | 16.71 | 0.25 | 1.52 | 16.48 | 16.78 | 16.4004 | 27435 |
| 1734651600 | 16.46 | -0.25 | -1.50 | 16.67 | 16.89 | 16.45 | 34065 |
| 1734565200 | 16.71 | -0.39 | -2.28 | 17.09 | 17.24 | 16.64 | 31794 |
| 1734478800 | 17.1 | -0.16 | -0.93 | 17.23 | 17.25 | 17.03 | 54718 |
| 1734392400 | 17.26 | -0.18 | -1.03 | 17.48 | 17.79 | 17.2 | 54128 |
| 1734133200 | 17.44 | 0.11 | 0.63 | 17.33 | 17.75 | 17.23 | 69203 |
| 1734046800 | 17.33 | -0.25 | -1.42 | 17.58 | 17.65 | 17.32 | 39603 |
| 1733960400 | 17.58 | -0.11 | -0.62 | 17.69 | 17.81 | 17.56 | 56930 |
| 1733874000 | 17.69 | -0.04 | -0.23 | 17.68 | 17.8599 | 17.4494 | 25550 |
| 1733787600 | 17.73 | -0.07 | -0.39 | 17.66 | 17.84 | 17.5 | 27680 |
| 1733528400 | 17.8 | 0.18 | 1.02 | 17.56 | 17.84 | 17.5273 | 20504 |
| 1733442000 | 17.62 | -0.12 | -0.68 | 17.74 | 17.74 | 17.6001 | 23686 |
| 1733355600 | 17.74 | -0.04 | -0.22 | 17.9 | 17.9 | 17.5701 | 45083 |
| 1733269200 | 17.78 | 0.05 | 0.28 | 17.67 | 17.86 | 17.5 | 42417 |
| 1733182800 | 17.73 | -0.1 | -0.56 | 17.9 | 17.9 | 17.6201 | 38542 |
| 1732917840 | 17.83 | 0.27 | 1.54 | 17.62 | 17.83 | 17.53 | 20875 |
| 1732750800 | 17.56 | 0.01 | 0.06 | 17.6 | 17.723 | 17.45 | 10420 |
| 1732664400 | 17.55 | 0 | 0.00 | 17.45 | 17.75 | 17.4499 | 28753 |
| 1732578000 | 17.55 | 0.15 | 0.86 | 17.45 | 17.89 | 17.4 | 65120 |
| 1732318800 | 17.4 | 0.1 | 0.58 | 17.32 | 17.45 | 17.32 | 22595 |
| 1732232400 | 17.3 | 0.23 | 1.35 | 17.07 | 17.449 | 16.9801 | 19818 |
| 1732146000 | 17.07 | 0 | 0.00 | 17.05 | 17.2899 | 16.982 | 22229 |
| 1732059600 | 17.07 | 0.11 | 0.65 | 16.96 | 17.18 | 16.8501 | 23655 |
| 1731973200 | 16.96 | 0.1 | 0.59 | 16.88 | 17.16 | 16.86 | 43775 |
| 1731714000 | 16.86 | -0.18 | -1.06 | 17 | 17.03 | 16.76 | 43845 |
| 1731627600 | 17.04 | -0.08 | -0.47 | 17 | 17.1198 | 16.9386 | 37960 |
| 1731541200 | 17.12 | -0.17 | -0.98 | 17.21 | 17.278 | 17.0416 | 31661 |
| 1731454800 | 17.29 | -0.23 | -1.31 | 17.43 | 17.44 | 17.08 | 26121 |
| 1731368400 | 17.52 | 0.17 | 0.98 | 17.4 | 17.56 | 17.04 | 38314 |
| 1731109200 | 17.35 | 0.26 | 1.52 | 17.06 | 17.4 | 17.035 | 24794 |
| 1731022800 | 17.09 | -0.02 | -0.12 | 17.17 | 17.2981 | 16.89 | 20861 |
| 1730936400 | 17.11 | 0.35 | 2.09 | 17.07 | 17.7199 | 16.700099 | 32588 |
| 1730850000 | 16.76 | 0.06 | 0.36 | 16.66 | 16.89422 | 16.66 | 25686 |
| 1730763600 | 16.7 | -0.06 | -0.36 | 16.82 | 16.84 | 16.628 | 39330 |
| 1730500800 | 16.76 | 0.19 | 1.15 | 16.739999 | 16.8476 | 16.62 | 71166 |
| 1730414400 | 16.57 | -0.23 | -1.37 | 16.8 | 16.8999 | 16.57 | 64376 |
| 1730328000 | 16.8 | -0.13 | -0.77 | 16.93 | 17.0475 | 16.77 | 36543 |
| 1730241600 | 16.93 | -0.1 | -0.59 | 17.12 | 17.12 | 16.6 | 61426 |
| 1730155200 | 17.03 | -0.04 | -0.23 | 17.05 | 17.1 | 16.88 | 52606 |
| 1729896000 | 17.07 | 0.06 | 0.35 | 17.35 | 17.35 | 17.01 | 56182 |
| 1729809600 | 17.01 | -0.3 | -1.73 | 17.16 | 17.1862 | 17 | 48477 |
| 1729723200 | 17.31 | -0.07 | -0.40 | 17.26 | 17.4 | 17.24 | 29943 |
| 1729636800 | 17.38 | 0.03 | 0.17 | 17.33 | 17.39 | 17.2101 | 23581 |
| 1729550400 | 17.35 | -0.04 | -0.23 | 17.39 | 17.48 | 17.28 | 23875 |
| 1729291200 | 17.39 | 0.02 | 0.12 | 17.33 | 17.5057 | 17.15 | 35224 |
| 1729204800 | 17.37 | -0.13 | -0.74 | 17.5 | 17.5 | 17.35 | 35546 |
| 1729118400 | 17.5 | 0 | 0.00 | 17.42 | 17.55 | 17.37 | 29309 |
| 1729032000 | 17.5 | 0.13 | 0.75 | 17.44 | 17.5699 | 17.37 | 33756 |
| 1728945600 | 17.37 | 0.03 | 0.17 | 17.41 | 17.41 | 17.28 | 22271 |
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
