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 | 0.03 | 0.208044382802 | 14.42 | 14.83 | 14.14 | 139740 | 14.54205915 | CS |
| 4 | -0.57 | -3.79494007989 | 15.02 | 15.36 | 14.02 | 137564 | 14.64239117 | CS |
| 12 | -1.39 | -8.77525252525 | 15.84 | 15.95 | 13.76 | 161722 | 14.83164178 | CS |
| 26 | -2.8 | -16.231884058 | 17.25 | 19.3 | 13.76 | 172671 | 15.90069264 | CS |
| 52 | -9.53 | -39.7414512093 | 23.98 | 23.99 | 13.41 | 188031 | 16.71843832 | CS |
| 156 | -13.86 | -48.9579653833 | 28.31 | 33.89 | 13.41 | 231885 | 22.90512428 | CS |
| 260 | 3.25 | 29.0178571429 | 11.2 | 35.53 | 6.11 | 309026 | 19.87245827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 14.27 | -0.24 | -1.65 | 14.52 | 14.52 | 14.14 | 137755 |
| 1719610800 | 14.51 | -0.25 | -1.69 | 14.8 | 14.83 | 14.51 | 178057 |
| 1719524400 | 14.76 | 0.07 | 0.48 | 14.61 | 14.76 | 14.51 | 103062 |
| 1719438000 | 14.69 | 0.26 | 1.80 | 14.42 | 14.8 | 14.34 | 140086 |
| 1719351600 | 14.43 | 0.29 | 2.05 | 14.13 | 14.48 | 14.02 | 117617 |
| 1719265200 | 14.14 | -0.32 | -2.21 | 14.47 | 14.47 | 14.07 | 212186 |
| 1719006000 | 14.46 | -0.02 | -0.14 | 14.47 | 14.64 | 14.32 | 383821 |
| 1718919600 | 14.48 | 0.04 | 0.28 | 14.49 | 14.53 | 14.29 | 180236 |
| 1718833200 | 14.44 | -0.43 | -2.89 | 14.8 | 14.89 | 14.39 | 134109 |
| 1718746800 | 14.87 | -0.2 | -1.33 | 15.01 | 15.11 | 14.85 | 126543 |
| 1718660400 | 15.07 | 0.18 | 1.21 | 14.89 | 15.08 | 14.78 | 108940 |
| 1718401200 | 14.89 | 0 | 0.00 | 14.8 | 14.94 | 14.75 | 86220 |
| 1718314800 | 14.89 | -0.14 | -0.93 | 15.03 | 15.13 | 14.8 | 72785 |
| 1718228400 | 15.03 | 0.22 | 1.49 | 15 | 15.27 | 14.93 | 141036 |
| 1718142000 | 14.81 | -0.3 | -1.99 | 14.92 | 15.1 | 14.63 | 130274 |
| 1718055600 | 15.11 | 0.28 | 1.89 | 14.75 | 15.12 | 14.75 | 61191 |
| 1717796400 | 14.83 | -0.28 | -1.85 | 15.11 | 15.11 | 14.79 | 139507 |
| 1717710000 | 15.11 | 0.11 | 0.73 | 15 | 15.36 | 15 | 97371 |
| 1717623600 | 15 | 0 | 0.00 | 15.02 | 15.22 | 14.95 | 62926 |
| 1717537200 | 15 | -0.03 | -0.20 | 14.9 | 15.05 | 14.85 | 133226 |
| 1717450800 | 15.03 | 0.05 | 0.33 | 14.98 | 15.16 | 14.85 | 85986 |
| 1717191600 | 14.98 | 0.13 | 0.88 | 14.73 | 15 | 14.73 | 145617 |
| 1717105200 | 14.85 | -0.21 | -1.39 | 14.93 | 15.12 | 14.83 | 134089 |
| 1717018800 | 15.06 | -0.16 | -1.05 | 15.02 | 15.33 | 14.9 | 132963 |
| 1716932400 | 15.22 | -0.39 | -2.50 | 15.57 | 15.57 | 15.22 | 105089 |
| 1716846000 | 15.61 | 0.29 | 1.89 | 15.32 | 15.76 | 15.32 | 87717 |
| 1716586800 | 15.32 | -0.03 | -0.20 | 15.34 | 15.64 | 15.31 | 161003 |
| 1716500400 | 15.35 | -0.13 | -0.84 | 15.5 | 15.5 | 15.06 | 97614 |
| 1716414000 | 15.48 | -0.31 | -1.96 | 15.75 | 15.84 | 15.47 | 139514 |
| 1716327600 | 15.79 | 0.48 | 3.14 | 15.25 | 15.82 | 15.18 | 199839 |
| 1715982000 | 15.31 | 0.04 | 0.26 | 15.44 | 15.44 | 15.12 | 118279 |
| 1715895600 | 15.27 | -0.35 | -2.24 | 15.51 | 15.65 | 15.27 | 85503 |
| 1715809200 | 15.62 | 0.36 | 2.36 | 15.3 | 15.79 | 15.29 | 188225 |
| 1715722800 | 15.26 | 0.45 | 3.04 | 14.84 | 15.33 | 14.84 | 174914 |
| 1715636400 | 14.81 | -0.06 | -0.40 | 14.85 | 15.08 | 14.81 | 117031 |
| 1715377200 | 14.87 | -0.36 | -2.36 | 15.01 | 15.19 | 14.7 | 172939 |
| 1715290800 | 15.23 | -0.18 | -1.17 | 15.44 | 15.49 | 15.15 | 137990 |
| 1715204400 | 15.41 | 0.31 | 2.05 | 15.09 | 15.41 | 15.09 | 192318 |
| 1715118000 | 15.1 | 0.29 | 1.96 | 14.81 | 15.2 | 14.64 | 199105 |
| 1715031600 | 14.81 | 0.01 | 0.07 | 14.8 | 14.97 | 14.63 | 249830 |
| 1714772400 | 14.8 | -0.14 | -0.94 | 14.91 | 15.16 | 14.67 | 146751 |
| 1714686000 | 14.94 | -0.18 | -1.19 | 15.28 | 15.46 | 14.91 | 184224 |
| 1714599600 | 15.12 | 0.61 | 4.20 | 14.61 | 15.3 | 14.41 | 261595 |
| 1714513200 | 14.51 | 0.26 | 1.82 | 14.19 | 14.7 | 14.14 | 224940 |
| 1714426800 | 14.25 | 0.04 | 0.28 | 14.32 | 14.36 | 14.13 | 154737 |
| 1714167600 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1714081200 | 14.21 | -0.03 | -0.21 | 14.17 | 14.22 | 13.76 | 276954 |
| 1713994800 | 14.24 | -0.06 | -0.42 | 14.3 | 14.46 | 14.07 | 215301 |
| 1713908400 | 14.3 | 0.09 | 0.63 | 14.21 | 14.53 | 14.21 | 182001 |
| 1713822000 | 14.21 | -0.21 | -1.46 | 14.42 | 14.51 | 14.18 | 144021 |
| 1713562800 | 14.42 | 0.11 | 0.77 | 14.31 | 14.72 | 14.31 | 289609 |
| 1713476400 | 14.31 | -0.22 | -1.51 | 14.58 | 14.6 | 14.26 | 288030 |
| 1713390000 | 14.53 | -0.45 | -3.00 | 14.86 | 15.08 | 14.52 | 199807 |
| 1713303600 | 14.98 | 0.12 | 0.81 | 14.75 | 15.22 | 14.57 | 240672 |
| 1713217200 | 14.86 | -0.33 | -2.17 | 15.22 | 15.44 | 14.84 | 172736 |
| 1712958000 | 15.19 | -0.39 | -2.50 | 15.61 | 15.95 | 15.11 | 203798 |
| 1712871600 | 15.58 | -0.16 | -1.02 | 15.84 | 15.84 | 15.37 | 175799 |
| 1712785200 | 15.74 | -0.27 | -1.69 | 15.84 | 15.94 | 15.56 | 129229 |
| 1712698800 | 16.01 | 0.48 | 3.09 | 15.64 | 16.05 | 15.45 | 153641 |
| 1712612400 | 15.53 | -0.17 | -1.08 | 15.87 | 15.87 | 15.51 | 118782 |
| 1712353200 | 15.7 | -0.21 | -1.32 | 15.96 | 16.12 | 15.6 | 214478 |
| 1712266800 | 15.91 | -0.17 | -1.06 | 16.2 | 16.69 | 15.86 | 449364 |
| 1712180400 | 16.079999 | -0.55 | -3.31 | 16.55 | 16.69 | 16.03 | 430705 |
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
