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 | -0.22 | -1.35467980296 | 16.24 | 16.56 | 15.27 | 1652307 | 15.69069832 | CS |
| 4 | 2.29 | 16.6788055353 | 13.73 | 16.56 | 13.37 | 1968213 | 14.73298238 | CS |
| 12 | 2.02 | 14.4285714286 | 14 | 16.56 | 12.35 | 2203309 | 14.33064152 | CS |
| 26 | 0.34 | 2.16836734694 | 15.68 | 16.56 | 12.35 | 2210035 | 14.36431837 | CS |
| 52 | -0.77 | -4.58606313282 | 16.79 | 17.37 | 12.35 | 2204482 | 14.9375685 | CS |
| 156 | -1.39 | -7.98391728891 | 17.41 | 23.04 | 12.35 | 1966167 | 17.99877655 | CS |
| 260 | 0.85 | 5.60316413975 | 15.17 | 23.04 | 9.61 | 1983986 | 16.68691103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 15.61 | -0.24 | -1.51 | 15.89 | 16 | 15.61 | 1141043 |
| 1721774400 | 15.85 | 0.08 | 0.54 | 15.65 | 15.96 | 15.54 | 1638946 |
| 1721688000 | 15.765 | 0.25 | 1.58 | 15.5 | 15.795 | 15.375 | 1021181 |
| 1721428800 | 15.52 | -0.23 | -1.46 | 15.55 | 15.6159 | 15.27 | 2214736 |
| 1721342400 | 15.75 | -0.52 | -3.20 | 16.239999 | 16.559999 | 15.74 | 2245631 |
| 1721256000 | 16.27 | 0.25 | 1.56 | 16.195 | 16.295 | 16.035 | 2103244 |
| 1721169600 | 16.02 | 0.55 | 3.56 | 15.5 | 16.03 | 15.43 | 2219324 |
| 1721083200 | 15.47 | 0.52 | 3.48 | 15.1 | 15.52 | 15.02 | 2204399 |
| 1720824000 | 14.95 | 0.25 | 1.70 | 14.83 | 15.085 | 14.78 | 2086568 |
| 1720737600 | 14.7 | 0.47 | 3.30 | 14.4 | 14.74 | 14.4 | 2004290 |
| 1720651200 | 14.23 | 0.35 | 2.52 | 13.98 | 14.325 | 13.98 | 1352788 |
| 1720564800 | 13.88 | 0.13 | 0.95 | 13.73 | 13.96 | 13.7 | 1612920 |
| 1720478400 | 13.75 | -0.13 | -0.94 | 13.98 | 14.09 | 13.74 | 1562868 |
| 1720219200 | 13.88 | -0.12 | -0.86 | 13.93 | 14.055 | 13.825 | 1211540 |
| 1720040640 | 14 | 0.36 | 2.64 | 13.73 | 14.02 | 13.67 | 941112 |
| 1719960000 | 13.64 | -0.25 | -1.80 | 13.91 | 13.91 | 13.605 | 2275845 |
| 1719873600 | 13.89 | -0.05 | -0.36 | 13.98 | 14.255 | 13.87 | 2783926 |
| 1719614400 | 13.94 | 0.3 | 2.20 | 13.77 | 14.13 | 13.77 | 5143540 |
| 1719528000 | 13.64 | -0.09 | -0.66 | 13.73 | 13.73 | 13.37 | 1632145 |
| 1719441600 | 13.73 | 0.06 | 0.44 | 13.53 | 13.77 | 13.4 | 2309940 |
| 1719355200 | 13.67 | -0.02 | -0.15 | 13.71 | 13.75 | 13.48 | 2463261 |
| 1719268800 | 13.69 | 0.28 | 2.09 | 13.45 | 13.805 | 13.42 | 3450024 |
| 1719009600 | 13.41 | 0.16 | 1.21 | 13.28 | 13.535 | 13.25 | 10118226 |
| 1718923200 | 13.25 | 0.39 | 3.03 | 12.89 | 13.4 | 12.76 | 2744174 |
| 1718750400 | 12.86 | 0.14 | 1.10 | 12.69 | 12.89 | 12.655 | 3783803 |
| 1718664000 | 12.72 | -0.14 | -1.09 | 12.63 | 12.75 | 12.35 | 2687621 |
| 1718404800 | 12.86 | -0.32 | -2.43 | 13.02 | 13.17 | 12.725 | 2383062 |
| 1718318400 | 13.18 | -0.36 | -2.66 | 13.46 | 13.47 | 13.18 | 1885647 |
| 1718232000 | 13.54 | -0.04 | -0.29 | 13.67 | 13.875 | 13.495 | 2021096 |
| 1718145600 | 13.58 | -0.29 | -2.09 | 13.78 | 13.89 | 13.565 | 1774390 |
| 1718059200 | 13.87 | -0.29 | -2.05 | 13.97 | 13.97 | 13.73 | 2009061 |
| 1717800000 | 14.16 | -0.04 | -0.28 | 14.06 | 14.355 | 14.035 | 1665252 |
| 1717713600 | 14.2 | -0.25 | -1.73 | 14.36 | 14.455 | 14.16 | 1447594 |
| 1717627200 | 14.45 | -0.19 | -1.30 | 14.68 | 14.71 | 14.38 | 1311094 |
| 1717540800 | 14.64 | -0.28 | -1.88 | 14.8 | 14.995 | 14.55 | 1733091 |
| 1717454400 | 14.92 | 0.01 | 0.07 | 15 | 15.1 | 14.76 | 1269683 |
| 1717195200 | 14.91 | 0.22 | 1.50 | 14.73 | 14.975 | 14.6975 | 2526811 |
| 1717108800 | 14.69 | 0.44 | 3.09 | 14.37 | 14.83 | 14.29 | 2147572 |
| 1717022400 | 14.25 | -0.17 | -1.18 | 14.24 | 14.34 | 14.16 | 1460222 |
| 1716936000 | 14.42 | 0.08 | 0.56 | 14.34 | 14.645 | 14.34 | 1494030 |
| 1716590400 | 14.34 | 0.3 | 2.14 | 14.11 | 14.36 | 14.075 | 1295334 |
| 1716504000 | 14.04 | -0.38 | -2.64 | 14.4 | 14.43 | 14.02 | 1812218 |
| 1716417600 | 14.42 | -0.11 | -0.76 | 14.45 | 14.53 | 14.36 | 1410300 |
| 1716331200 | 14.53 | -0.09 | -0.62 | 14.63 | 14.64 | 14.425 | 1472117 |
| 1716244800 | 14.62 | -0.44 | -2.92 | 15.09 | 15.125 | 14.61 | 1778586 |
| 1715985600 | 15.06 | 0.02 | 0.13 | 15.08 | 15.12 | 15.005 | 926110 |
| 1715899200 | 15.04 | -0.2 | -1.31 | 15.21 | 15.29 | 14.96 | 1531852 |
| 1715812800 | 15.24 | -0.48 | -3.05 | 15.82 | 15.82 | 15.18 | 1374127 |
| 1715726400 | 15.72 | 0.2 | 1.29 | 15.69 | 15.84 | 15.59 | 2713072 |
| 1715640000 | 15.52 | 0.27 | 1.77 | 15.39 | 15.6 | 15.25 | 3230796 |
| 1715380800 | 15.25 | 0.22 | 1.46 | 15.05 | 15.345 | 14.98 | 2808579 |
| 1715294400 | 15.03 | 0.35 | 2.38 | 14.79 | 15.1 | 14.665 | 2467427 |
| 1715208000 | 14.68 | 0.03 | 0.20 | 15.08 | 15.16 | 13.635 | 4737925 |
| 1715121600 | 14.65 | -0.06 | -0.41 | 14.73 | 14.84 | 14.485 | 2885995 |
| 1715035200 | 14.71 | 0.54 | 3.81 | 14.25 | 14.76 | 14.25 | 2909571 |
| 1714776000 | 14.17 | 0.02 | 0.14 | 14.25 | 14.33 | 14.105 | 1053655 |
| 1714689600 | 14.15 | 0.26 | 1.87 | 14 | 14.21 | 14 | 1099268 |
| 1714603200 | 13.89 | 0.25 | 1.83 | 13.7 | 13.995 | 13.7 | 1775581 |
| 1714516800 | 13.64 | -0.1 | -0.73 | 13.64 | 13.69 | 13.54 | 1443269 |
| 1714430400 | 13.74 | 0.2 | 1.48 | 13.63 | 13.79 | 13.63 | 1472269 |
| 1714171200 | 13.54 | -0.11 | -0.81 | 13.6 | 13.69 | 13.51 | 997055 |
| 1714084800 | 13.65 | -0.16 | -1.16 | 13.78 | 13.78 | 13.565 | 1231653 |
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
