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 | -0.54 | -3.52941176471 | 15.3 | 15.4 | 14.64 | 44260 | 14.95977858 | PR |
| 4 | -1.74 | -10.5454545455 | 16.5 | 16.5 | 14.64 | 61210 | 15.46680363 | PR |
| 12 | -0.48 | -3.14960629921 | 15.24 | 16.69 | 14.38 | 49788 | 15.6063318 | PR |
| 26 | -1.14 | -7.16981132075 | 15.9 | 16.69 | 13.01 | 64438 | 14.98782857 | PR |
| 52 | 1.98 | 15.4929577465 | 12.78 | 18.17 | 12.02 | 67099 | 15.69158738 | PR |
| 156 | 4.77 | 47.7477477477 | 9.99 | 18.17 | 6.33 | 57030 | 12.01342338 | PR |
| 260 | 10.26 | 228 | 4.5 | 18.17 | 3.02 | 89701 | 9.82767054 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200540 | 14.8 | -0.14 | -0.94 | 14.86 | 15.1 | 14.8 | 24500 |
| 1729114140 | 14.94 | -0.13 | -0.86 | 14.96 | 15.21 | 14.92 | 45800 |
| 1729027740 | 15.07 | 0.15 | 1.01 | 14.92 | 15.09 | 14.79 | 47700 |
| 1728941340 | 14.92 | -0.08 | -0.53 | 14.93 | 15.13 | 14.67 | 57400 |
| 1728682200 | 15 | -0.2 | -1.32 | 15.3 | 15.4 | 14.79 | 45900 |
| 1728595740 | 15.2 | -0.04 | -0.26 | 15.25 | 15.35 | 14.93 | 42300 |
| 1728509400 | 15.24 | -0.36 | -2.31 | 15.6 | 15.73 | 15.15 | 38300 |
| 1728422940 | 15.6 | -0.5 | -3.11 | 15.99 | 16.2 | 15.57 | 45200 |
| 1728336600 | 16.1 | 0.5 | 3.21 | 15.8 | 16.17 | 15.39 | 42500 |
| 1728077400 | 15.6 | 0.13 | 0.84 | 15.55 | 15.72 | 15.43 | 296800 |
| 1727991000 | 15.47 | -0.13 | -0.83 | 15.6 | 15.6 | 15.46 | 20200 |
| 1727904540 | 15.6 | 0.18 | 1.17 | 15.6 | 15.75 | 15.46 | 41200 |
| 1727818200 | 15.42 | -0.16 | -1.03 | 15.55 | 15.6 | 15.42 | 55200 |
| 1727731800 | 15.58 | 0.04 | 0.26 | 15.5 | 15.74 | 15.44 | 40700 |
| 1727472600 | 15.54 | -0.36 | -2.26 | 15.93 | 15.93 | 15.42 | 71300 |
| 1727386140 | 15.9 | 0.64 | 4.19 | 15.21 | 16.079999 | 15.13 | 91900 |
| 1727299740 | 15.26 | -0.5 | -3.17 | 15.75 | 15.9 | 15.1 | 97400 |
| 1727213400 | 15.76 | 0.22 | 1.42 | 15.62 | 15.81 | 15.58 | 15900 |
| 1727127000 | 15.54 | -0.24 | -1.52 | 15.71 | 15.82 | 15.54 | 41600 |
| 1726867800 | 15.78 | -0.72 | -4.36 | 16.5 | 16.5 | 15.56 | 62400 |
| 1726781400 | 16.5 | 0.15 | 0.92 | 16.35 | 16.629999 | 16.3 | 32400 |
| 1726695000 | 16.35 | 0.08 | 0.49 | 16.29 | 16.399999 | 16.14 | 19000 |
| 1726608600 | 16.27 | -0.03 | -0.18 | 16.14 | 16.41 | 16.14 | 25600 |
| 1726522200 | 16.3 | 0.05 | 0.31 | 16.19 | 16.329999 | 16.079999 | 40200 |
| 1726263000 | 16.25 | 0.21 | 1.31 | 16.14 | 16.25 | 16.05 | 42800 |
| 1726176540 | 16.04 | -0.4 | -2.43 | 16.29 | 16.43 | 16.01 | 26300 |
| 1726090140 | 16.44 | -0.03 | -0.18 | 16.469999 | 16.54 | 15.94 | 68500 |
| 1726003740 | 16.469999 | -0.21 | -1.26 | 16.68 | 16.69 | 16.02 | 40900 |
| 1725917400 | 16.68 | 0.4 | 2.46 | 16.35 | 16.68 | 16.04 | 95000 |
| 1725658200 | 16.28 | 0.2 | 1.24 | 16.2 | 16.28 | 15.96 | 40200 |
| 1725571800 | 16.079999 | 0.25 | 1.58 | 15.85 | 16.35 | 15.79 | 34200 |
| 1725485400 | 15.83 | 0.23 | 1.47 | 15.6 | 16.02 | 15.53 | 32500 |
| 1725399000 | 15.6 | 0.18 | 1.17 | 15.57 | 15.78 | 15.43 | 23700 |
| 1725312600 | 15.42 | -0.23 | -1.47 | 15.65 | 15.65 | 15.39 | 33800 |
| 1725053400 | 15.65 | -0.04 | -0.25 | 15.81 | 15.94 | 15.44 | 41900 |
| 1724967000 | 15.69 | 0.01 | 0.06 | 15.71 | 15.94 | 15.69 | 39100 |
| 1724880600 | 15.68 | -0.2 | -1.26 | 15.94 | 15.94 | 15.66 | 35500 |
| 1724794140 | 15.88 | -0.27 | -1.67 | 16.059999 | 16.239999 | 15.8 | 54200 |
| 1724707740 | 16.149999 | 0.17 | 1.06 | 15.89 | 16.149999 | 15.71 | 30600 |
| 1724448600 | 15.98 | 0.56 | 3.63 | 15.5 | 15.98 | 15.45 | 35200 |
| 1724362140 | 15.42 | -0.48 | -3.02 | 15.9 | 15.9 | 15.4 | 51200 |
| 1724275740 | 15.9 | 0.15 | 0.95 | 15.79 | 15.94 | 15.54 | 37600 |
| 1724189340 | 15.75 | -0.1 | -0.63 | 15.7 | 15.85 | 15.44 | 41700 |
| 1724102940 | 15.85 | 0.33 | 2.13 | 15.38 | 15.87 | 15.29 | 41500 |
| 1723843800 | 15.52 | -0.36 | -2.27 | 15.58 | 15.85 | 15.29 | 85300 |
| 1723757340 | 15.88 | 0.62 | 4.06 | 15.21 | 15.88 | 15.05 | 145400 |
| 1723671000 | 15.26 | 0.15 | 0.99 | 15.1 | 15.26 | 14.93 | 46400 |
| 1723584600 | 15.11 | 0.18 | 1.21 | 14.96 | 15.2 | 14.81 | 56300 |
| 1723498200 | 14.93 | -0.51 | -3.30 | 15.44 | 15.58 | 14.75 | 94900 |
| 1723239000 | 15.44 | 0.24 | 1.58 | 15 | 15.5 | 15 | 36600 |
| 1723152600 | 15.2 | 0.57 | 3.90 | 14.63 | 15.2 | 14.63 | 33200 |
| 1723066200 | 14.63 | 0.02 | 0.14 | 14.61 | 14.93 | 14.61 | 20000 |
| 1722979740 | 14.61 | -0.09 | -0.61 | 14.64 | 14.93 | 14.58 | 29800 |
| 1722893400 | 14.7 | -0.15 | -1.01 | 14.51 | 14.79 | 14.38 | 44400 |
| 1722634200 | 14.85 | -0.59 | -3.82 | 15.41 | 15.41 | 14.78 | 53800 |
| 1722547800 | 15.44 | 0.16 | 1.05 | 15.36 | 15.55 | 15.15 | 20300 |
| 1722461400 | 15.28 | 0.19 | 1.26 | 15.09 | 15.38 | 14.95 | 38700 |
| 1722374940 | 15.09 | -0.26 | -1.69 | 15.39 | 15.39 | 15.04 | 22900 |
| 1722288600 | 15.35 | -0.29 | -1.85 | 15.63 | 15.63 | 15.16 | 47100 |
| 1722029400 | 15.64 | 0.41 | 2.69 | 15.24 | 15.64 | 15.24 | 24400 |
| 1721943000 | 15.23 | -0.07 | -0.46 | 15.35 | 15.37 | 15.17 | 20500 |
| 1721856600 | 15.3 | -0.31 | -1.99 | 15.7 | 15.81 | 14.96 | 69600 |
| 1721770140 | 15.61 | -0.66 | -4.06 | 16.17 | 16.219999 | 15.61 | 37700 |
| 1721683800 | 16.27 | 0.12 | 0.74 | 16.16 | 16.28 | 15.95 | 32400 |
| 1721424600 | 16.149999 | -0.06 | -0.37 | 16.21 | 16.27 | 16 | 21900 |
| 1721338200 | 16.21 | -0.24 | -1.46 | 16.44 | 16.44 | 16.04 | 39900 |
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
