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 | 0.16 | 1.00628930818 | 15.9 | 16.24 | 15.62 | 860705 | 15.89631802 | DR |
| 4 | 0.94 | 6.21693121693 | 15.12 | 16.24 | 14.34 | 1010275 | 15.22844647 | DR |
| 12 | -0.62 | -3.7170263789 | 16.68 | 16.82 | 14.34 | 1005466 | 15.60660889 | DR |
| 26 | -3.89 | -19.4987468672 | 19.95 | 20.17 | 14.34 | 949444 | 16.5227022 | DR |
| 52 | -4.62 | -22.3404255319 | 20.68 | 21.38 | 14.34 | 954328 | 17.88649136 | DR |
| 156 | -6.94 | -30.1739130435 | 23 | 26.93 | 14.34 | 753170 | 20.39500836 | DR |
| 260 | -6.94 | -30.1739130435 | 23 | 26.93 | 14.34 | 753170 | 20.39500836 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 16.059999 | 0.35 | 2.23 | 15.87 | 16.17 | 15.7701 | 921981 |
| 1736552400 | 15.71 | -0.1 | -0.63 | 16.05 | 16.085 | 15.62 | 993127 |
| 1736379600 | 15.81 | -0.3 | -1.86 | 15.85 | 15.85 | 15.65 | 800874 |
| 1736293200 | 16.11 | 0.13 | 0.81 | 16.14 | 16.239999 | 16.059999 | 922661 |
| 1736206800 | 15.98 | 0.18 | 1.14 | 16.04 | 16.18 | 15.95 | 672560 |
| 1735947600 | 15.8 | 0.1 | 0.64 | 15.8 | 15.87 | 15.66 | 1115120 |
| 1735861200 | 15.7 | 0.1 | 0.64 | 15.69 | 15.8 | 15.66 | 856268 |
| 1735688400 | 15.6 | 0.31 | 2.03 | 15.26 | 15.6 | 15.26 | 791520 |
| 1735602000 | 15.29 | 0.17 | 1.12 | 15.28 | 15.43 | 15.18 | 861993 |
| 1735342800 | 15.12 | 0.05 | 0.33 | 15.05 | 15.17 | 15.02 | 770769 |
| 1735256400 | 15.07 | -0.14 | -0.92 | 15.18 | 15.19 | 14.98 | 1255227 |
| 1735077840 | 15.21 | 0.06 | 0.40 | 15.1 | 15.24 | 15.01 | 437148 |
| 1734997200 | 15.15 | 0.34 | 2.30 | 14.91 | 15.15 | 14.82 | 1283623 |
| 1734738000 | 14.81 | 0.44 | 3.06 | 14.475 | 14.915 | 14.46 | 1563189 |
| 1734651600 | 14.37 | -0.01 | -0.07 | 14.435 | 14.49 | 14.34 | 1328335 |
| 1734565200 | 14.38 | -0.53 | -3.55 | 14.88 | 14.92 | 14.36 | 893397 |
| 1734478800 | 14.91 | -0.05 | -0.33 | 14.835 | 15.015 | 14.83 | 1080722 |
| 1734392400 | 14.96 | -0.28 | -1.84 | 15.12 | 15.145 | 14.955 | 1293821 |
| 1734133200 | 15.24 | 0.11 | 0.73 | 15.315 | 15.315 | 15.1565 | 721365 |
| 1734046800 | 15.13 | -0.27 | -1.75 | 15.24 | 15.3 | 15.1001 | 1105366 |
| 1733960400 | 15.4 | 0.01 | 0.06 | 15.49 | 15.49 | 15.21 | 1200807 |
| 1733874000 | 15.39 | -0.29 | -1.85 | 15.615 | 15.63 | 15.37 | 1317404 |
| 1733787600 | 15.68 | 0.56 | 3.70 | 15.46 | 15.93 | 15.4206 | 1582816 |
| 1733528400 | 15.12 | -0.86 | -5.38 | 15.49 | 15.49 | 15.02 | 1504676 |
| 1733442000 | 15.98 | 0.07 | 0.44 | 15.97 | 16.05 | 15.845 | 1124524 |
| 1733355600 | 15.91 | -0.46 | -2.81 | 16.175 | 16.23 | 15.82 | 1221417 |
| 1733269200 | 16.37 | 0.26 | 1.61 | 16.254999 | 16.395 | 16.175 | 882549 |
| 1733182800 | 16.11 | 0.07 | 0.44 | 16.07 | 16.165 | 15.915 | 927586 |
| 1732917840 | 16.04 | 0.09 | 0.56 | 16.03 | 16.079999 | 15.96 | 305072 |
| 1732750800 | 15.95 | 0.2 | 1.27 | 15.86 | 16.05 | 15.86 | 554563 |
| 1732664400 | 15.75 | -0.54 | -3.31 | 16.059999 | 16.07 | 15.705 | 807256 |
| 1732578000 | 16.29 | -0.06 | -0.37 | 16.5 | 16.51 | 16.1811 | 1060167 |
| 1732318800 | 16.35 | 0.16 | 0.99 | 16.3 | 16.399999 | 16.29 | 640048 |
| 1732232400 | 16.19 | 0.27 | 1.70 | 16.04 | 16.285 | 15.98 | 843026 |
| 1732146000 | 15.92 | -0.04 | -0.25 | 15.92 | 15.9753 | 15.855 | 580926 |
| 1732059600 | 15.96 | 0.1 | 0.63 | 15.91 | 16.059999 | 15.905 | 949631 |
| 1731973200 | 15.86 | 0.49 | 3.19 | 15.61 | 15.89 | 15.61 | 1837489 |
| 1731714000 | 15.37 | -0.05 | -0.32 | 15.57 | 15.6 | 15.36 | 906618 |
| 1731627600 | 15.42 | -0.1 | -0.64 | 15.505 | 15.54 | 15.3637 | 1533084 |
| 1731541200 | 15.52 | 0.13 | 0.84 | 15.39 | 15.6199 | 15.24 | 1377741 |
| 1731454800 | 15.39 | -0.33 | -2.10 | 15.54 | 15.62 | 15.36 | 1612124 |
| 1731368400 | 15.72 | 0.05 | 0.32 | 15.65 | 15.8491 | 15.645 | 964761 |
| 1731109200 | 15.67 | -0.43 | -2.67 | 15.79 | 15.79 | 15.529 | 680401 |
| 1731022800 | 16.1 | 0.52 | 3.34 | 16.03 | 16.17 | 15.92 | 1257703 |
| 1730936400 | 15.58 | -0.27 | -1.70 | 15.37 | 15.645 | 15.285 | 808693 |
| 1730850000 | 15.85 | 0.08 | 0.51 | 15.76 | 15.865 | 15.695 | 907524 |
| 1730763600 | 15.77 | 0.16 | 1.02 | 15.8 | 15.945 | 15.75 | 1222129 |
| 1730500800 | 15.61 | -0.14 | -0.89 | 15.83 | 15.895 | 15.54 | 958689 |
| 1730414400 | 15.75 | -0.04 | -0.25 | 15.62 | 15.855 | 15.565 | 1174342 |
| 1730328000 | 15.79 | 0.03 | 0.19 | 15.71 | 15.905 | 15.68 | 597705 |
| 1730241600 | 15.76 | -0.26 | -1.62 | 15.83 | 15.92 | 15.705 | 767869 |
| 1730155200 | 16.02 | -0.09 | -0.56 | 15.88 | 16.11 | 15.82 | 1037562 |
| 1729896000 | 16.11 | -0.04 | -0.25 | 16.129999 | 16.25 | 16.1 | 706776 |
| 1729809600 | 16.149999 | 0.07 | 0.44 | 16.125 | 16.17 | 15.985 | 745191 |
| 1729723200 | 16.079999 | -0.48 | -2.90 | 16.02 | 16.12 | 15.915 | 772772 |
| 1729636800 | 16.559999 | -0.06 | -0.36 | 16.495 | 16.6 | 16.375 | 567366 |
| 1729550400 | 16.62 | 0.17 | 1.03 | 16.68 | 16.82 | 16.579999 | 596793 |
| 1729291200 | 16.45 | -0.26 | -1.56 | 16.41 | 16.52 | 16.309999 | 601714 |
| 1729204800 | 16.71 | -0.03 | -0.18 | 16.64 | 16.719999 | 16.54 | 893738 |
| 1729118400 | 16.739999 | 0.36 | 2.20 | 16.739999 | 16.88 | 16.610399 | 823452 |
| 1729032000 | 16.379999 | -0.77 | -4.49 | 16.6 | 16.629999 | 16.379999 | 1245214 |
| 1728945600 | 17.15 | -0.45 | -2.56 | 17.35 | 17.415 | 17.099 | 1115301 |
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
