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 | 0.1 | 0.649350649351 | 15.4 | 16.07 | 14.92 | 20242 | 15.83887142 | CS |
| 4 | 0.25 | 1.6393442623 | 15.25 | 16.82 | 14.92 | 32489 | 15.86022099 | CS |
| 12 | 0.705 | 4.76512335248 | 14.795 | 16.82 | 13.86 | 24092 | 15.50600985 | CS |
| 26 | 1.05 | 7.26643598616 | 14.45 | 16.82 | 13.71 | 25736 | 14.9217743 | CS |
| 52 | 0.5095 | 3.39881925219 | 14.9905 | 16.82 | 13.55 | 28229 | 14.63947872 | CS |
| 156 | 3.68 | 31.1336717428 | 11.82 | 16.82 | 9.26 | 26304 | 12.9305445 | CS |
| 260 | 2.3 | 17.4242424242 | 13.2 | 16.82 | 5.3706 | 30561 | 11.96606797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 15.5 | -0.32 | -2.02 | 16 | 16 | 15.42 | 3520 |
| 1735078200 | 15.82 | -0.25 | -1.56 | 15.91 | 15.97 | 15.76 | 6043 |
| 1734992400 | 16.07 | 0.12 | 0.75 | 15.99 | 16.07 | 15.69 | 39217 |
| 1734733200 | 15.95 | 0.94 | 6.26 | 15.173 | 16.04 | 15.173 | 21966 |
| 1734646800 | 15.01 | -0.3 | -1.96 | 15.4 | 15.4 | 14.92 | 13743 |
| 1734560940 | 15.31 | -0.03 | -0.20 | 15.55 | 15.581 | 15.31 | 17852 |
| 1734474360 | 15.34 | -0.4 | -2.54 | 15.76 | 15.76 | 15.31 | 26025 |
| 1734388140 | 15.74 | -0.05 | -0.32 | 15.95 | 15.9943 | 15.705 | 19023 |
| 1734128940 | 15.79 | -0.16 | -1.00 | 16.035 | 16.035 | 15.657 | 28988 |
| 1734042480 | 15.95 | 0.02 | 0.13 | 15.85 | 15.95 | 15.68 | 15220 |
| 1733955900 | 15.93 | -0.07 | -0.44 | 16 | 16.23 | 15.93 | 13626 |
| 1733869200 | 16 | 0.05 | 0.31 | 16.82 | 16.82 | 15.99 | 17419 |
| 1733782800 | 15.95 | -0.05 | -0.31 | 16 | 16.0093 | 15.8495 | 8388 |
| 1733523600 | 16 | -0.06 | -0.36 | 16.1 | 16.155999 | 15.99 | 80799 |
| 1733437500 | 16.058 | 0.11 | 0.68 | 16.155 | 16.27 | 15.97 | 113836 |
| 1733350980 | 15.95 | 0.04 | 0.25 | 16.1 | 16.23 | 15.91 | 72579 |
| 1733264700 | 15.91 | 0.27 | 1.73 | 15.55 | 15.91 | 15.345 | 43886 |
| 1733178180 | 15.64 | 0.34 | 2.22 | 15.1 | 15.8 | 15.1 | 21410 |
| 1732918200 | 15.3 | 0.2 | 1.32 | 15.25 | 15.68 | 15.25 | 24788 |
| 1732746540 | 15.1 | 0.05 | 0.33 | 15 | 15.21 | 15 | 14688 |
| 1732660140 | 15.05 | -0.15 | -0.99 | 15.05 | 15.46 | 15.025 | 60589 |
| 1732573560 | 15.2 | 0.2 | 1.33 | 15.1 | 15.34 | 14.97 | 27868 |
| 1732314000 | 15 | -0.27 | -1.77 | 15.25 | 15.43 | 15 | 23082 |
| 1732227900 | 15.27 | -0.57 | -3.60 | 15.36 | 15.6 | 15.2 | 22961 |
| 1732141740 | 15.84 | 0.39 | 2.52 | 15.645 | 15.84 | 15.5 | 2287 |
| 1732054800 | 15.45 | -0.33 | -2.06 | 15.76 | 15.88 | 15.35 | 23405 |
| 1731968640 | 15.775 | -0.12 | -0.72 | 15.8 | 15.93 | 15.775 | 7589 |
| 1731709260 | 15.89 | -0.14 | -0.85 | 16.1 | 16.1 | 15.8 | 5669 |
| 1731622800 | 16.026 | -0.21 | -1.32 | 15.97 | 16.195 | 15.97 | 31186 |
| 1731536760 | 16.239999 | -0.05 | -0.31 | 16.346 | 16.346 | 15.74 | 23092 |
| 1731450480 | 16.29 | -0.21 | -1.27 | 16.306 | 16.739999 | 16 | 21788 |
| 1731363600 | 16.5 | 0.18 | 1.12 | 16.617999 | 16.7 | 16.399999 | 36329 |
| 1731104400 | 16.318 | 0.11 | 0.67 | 16.19 | 16.645 | 16.19 | 19947 |
| 1731018540 | 16.21 | 0.61 | 3.91 | 15.764 | 16.309999 | 15.764 | 38870 |
| 1730931600 | 15.6 | 0.31 | 2.03 | 15.3 | 15.8 | 15.165 | 28826 |
| 1730845680 | 15.29 | -0.21 | -1.35 | 15.32 | 15.32 | 15.248 | 3053 |
| 1730759160 | 15.5 | 0.44 | 2.92 | 15.1 | 15.5 | 15.076 | 9465 |
| 1730496420 | 15.06 | 0.28 | 1.86 | 14.9 | 15.06 | 14.9 | 12481 |
| 1730409780 | 14.785 | -0.14 | -0.90 | 14.81 | 14.882 | 14.735 | 7710 |
| 1730323500 | 14.92 | -0.14 | -0.93 | 15.04 | 15.16 | 14.83 | 23234 |
| 1730237280 | 15.06 | 0.02 | 0.13 | 15.11 | 15.2 | 15.01 | 22938 |
| 1730150880 | 15.04 | 0.26 | 1.77 | 14.82 | 15.04 | 14.755 | 14624 |
| 1729891500 | 14.778 | -0.06 | -0.41 | 14.75 | 14.97 | 14.75 | 12732 |
| 1729805160 | 14.8395 | -0.17 | -1.14 | 14.96 | 14.96 | 14.71 | 6440 |
| 1729718940 | 15.01 | 0.01 | 0.07 | 15 | 15.105 | 15 | 22223 |
| 1729632300 | 15 | 0.1 | 0.67 | 14.95 | 15 | 14.9 | 10505 |
| 1729545600 | 14.9 | 0.15 | 1.00 | 14.73 | 14.9 | 14.7 | 27082 |
| 1729286400 | 14.753 | 0.02 | 0.16 | 14.78 | 14.84 | 14.71 | 63001 |
| 1729200000 | 14.73 | 0.02 | 0.14 | 14.71 | 14.82 | 14.695 | 39187 |
| 1729113960 | 14.71 | 0.07 | 0.48 | 14.64 | 14.8 | 14.64 | 35310 |
| 1729027680 | 14.64 | -0.06 | -0.41 | 14.7499 | 14.7499 | 14.57 | 29663 |
| 1728941220 | 14.7 | 0.04 | 0.27 | 14.7 | 14.8 | 14.7 | 1569 |
| 1728681900 | 14.66 | -0.07 | -0.48 | 14.7 | 14.71 | 14.63 | 13799 |
| 1728595560 | 14.73 | 0.04 | 0.27 | 14.715 | 14.76 | 14.7 | 17796 |
| 1728508800 | 14.69 | -0.11 | -0.74 | 14.74 | 14.777 | 14.69 | 2220 |
| 1728422580 | 14.8 | 0.09 | 0.60 | 13.86 | 14.844 | 13.86 | 15338 |
| 1728336000 | 14.711 | -0.04 | -0.26 | 14.7 | 14.717 | 14.67 | 3168 |
| 1728077220 | 14.75 | -0.11 | -0.74 | 14.9 | 14.94 | 14.7345 | 17844 |
| 1727990760 | 14.86 | 0.09 | 0.61 | 14.795 | 14.94 | 14.795 | 12953 |
| 1727904000 | 14.77 | -0.13 | -0.88 | 14.9 | 14.91 | 14.77 | 14264 |
| 1727818140 | 14.901 | 0 | 0.01 | 15 | 15 | 14.86 | 56552 |
| 1727731380 | 14.9 | -0.09 | -0.60 | 14.95 | 15.05 | 14.67 | 36816 |
| 1727472000 | 14.99 | 0.09 | 0.60 | 14.91 | 14.99 | 14.91 | 46482 |
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
