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 | 0.15 | 0.923076923077 | 16.25 | 16.56 | 15.91 | 1204768 | 16.22451879 | FU |
| 4 | -0.43 | -2.55496137849 | 16.83 | 16.91 | 15.41 | 1514474 | 16.13207227 | FU |
| 12 | 1.62 | 10.9607577808 | 14.78 | 16.91 | 14.53 | 1130408 | 15.77698352 | FU |
| 26 | 3.66 | 28.7284144427 | 12.74 | 16.91 | 12.74 | 879564 | 14.98184865 | FU |
| 52 | 5.99 | 57.5408261287 | 10.41 | 16.91 | 10.13 | 817676 | 13.43549074 | FU |
| 156 | 5.6 | 51.8518518519 | 10.8 | 16.91 | 8.78 | 977053 | 11.03580069 | FU |
| 260 | 6.39 | 63.8361638362 | 10.01 | 18.9 | 8.78 | 972271 | 10.85637397 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 16.399999 | 0.35 | 2.18 | 16.16 | 16.44 | 16.1 | 3670445 |
| 1732656600 | 16.05 | 0.07 | 0.44 | 16 | 16.11 | 15.94 | 634986 |
| 1732570140 | 15.98 | -0.5 | -3.03 | 16.36 | 16.379999 | 15.91 | 1424835 |
| 1732310940 | 16.48 | 0.18 | 1.10 | 16.42 | 16.559999 | 16.399999 | 1394135 |
| 1732224600 | 16.3 | 0.34 | 2.13 | 16.25 | 16.36 | 16.219999 | 1365116 |
| 1732051800 | 15.96 | 0.2 | 1.27 | 15.92 | 16.059999 | 15.87 | 1260850 |
| 1731965340 | 15.76 | 0.15 | 0.96 | 15.63 | 15.84 | 15.63 | 534444 |
| 1731619800 | 15.61 | -0.06 | -0.38 | 15.55 | 15.65 | 15.41 | 1963011 |
| 1731533400 | 15.67 | 0 | 0.00 | 15.69 | 15.85 | 15.65 | 865450 |
| 1731446940 | 15.67 | -0.15 | -0.95 | 15.78 | 15.81 | 15.61 | 2830624 |
| 1731360540 | 15.82 | -0.31 | -1.92 | 16.129999 | 16.149999 | 15.77 | 1804635 |
| 1731101400 | 16.129999 | -0.02 | -0.12 | 16.19 | 16.379999 | 16.12 | 1741060 |
| 1731014940 | 16.149999 | 0.32 | 2.02 | 15.91 | 16.23 | 15.84 | 1166243 |
| 1730928600 | 15.83 | -0.72 | -4.35 | 16.21 | 16.329999 | 15.83 | 3323070 |
| 1730842200 | 16.55 | -0.07 | -0.42 | 16.629999 | 16.7 | 16.5 | 1447241 |
| 1730755800 | 16.62 | -0.28 | -1.66 | 16.76 | 16.79 | 16.53 | 1652645 |
| 1730496600 | 16.9 | 0.13 | 0.78 | 16.71 | 16.9 | 16.71 | 1518115 |
| 1730410200 | 16.77 | -0.14 | -0.83 | 16.83 | 16.85 | 16.54 | 1000592 |
| 1730323800 | 16.91 | 0.09 | 0.54 | 16.83 | 16.91 | 16.79 | 1333481 |
| 1730237340 | 16.82 | 0.39 | 2.37 | 16.5 | 16.83 | 16.489999 | 1396251 |
| 1730151000 | 16.43 | 0 | 0.00 | 16.42 | 16.469999 | 16.34 | 1073910 |
| 1729891800 | 16.43 | 0.1 | 0.61 | 16.34 | 16.46 | 16.26 | 1248181 |
| 1729805400 | 16.329999 | 0.05 | 0.31 | 16.39 | 16.48 | 16.23 | 829259 |
| 1729719000 | 16.28 | -0.17 | -1.03 | 16.5 | 16.5 | 16.2 | 1159400 |
| 1729632600 | 16.45 | 0.23 | 1.42 | 16.37 | 16.51 | 16.309999 | 1688437 |
| 1729546140 | 16.219999 | -0.08 | -0.49 | 16.46 | 16.52 | 16.219999 | 1168117 |
| 1729287000 | 16.3 | 0.16 | 0.99 | 16.129999 | 16.309999 | 16.04 | 1138894 |
| 1729200540 | 16.14 | 0.15 | 0.94 | 16 | 16.18 | 15.93 | 759523 |
| 1729114140 | 15.99 | 0.15 | 0.95 | 15.94 | 16.079999 | 15.79 | 943653 |
| 1729027740 | 15.84 | 0.16 | 1.02 | 15.68 | 15.86 | 15.56 | 893871 |
| 1728941340 | 15.68 | 0.04 | 0.26 | 15.72 | 15.74 | 15.48 | 1454992 |
| 1728682200 | 15.64 | 0.24 | 1.56 | 15.5 | 15.78 | 15.46 | 979124 |
| 1728595740 | 15.4 | 0.09 | 0.59 | 15.37 | 15.48 | 15.31 | 799211 |
| 1728509400 | 15.31 | 0.09 | 0.59 | 15.22 | 15.32 | 15.2 | 1017359 |
| 1728422940 | 15.22 | 0.01 | 0.07 | 15.27 | 15.31 | 15.13 | 416308 |
| 1728336600 | 15.21 | -0.04 | -0.26 | 15.14 | 15.27 | 15.12 | 367930 |
| 1728077400 | 15.25 | -0.05 | -0.33 | 15.37 | 15.38 | 15.15 | 1003381 |
| 1727991000 | 15.3 | 0.09 | 0.59 | 15.24 | 15.36 | 15.21 | 1090930 |
| 1727904540 | 15.21 | -0.09 | -0.59 | 15.17 | 15.22 | 15.09 | 842227 |
| 1727818200 | 15.3 | 0.21 | 1.39 | 15.15 | 15.39 | 15.12 | 1574868 |
| 1727731800 | 15.09 | -0.06 | -0.40 | 15.06 | 15.12 | 15.01 | 502559 |
| 1727472600 | 15.15 | -0.07 | -0.46 | 15.26 | 15.34 | 15.08 | 731243 |
| 1727386140 | 15.22 | -0.13 | -0.85 | 15.35 | 15.36 | 15.17 | 796157 |
| 1727299740 | 15.35 | 0.12 | 0.79 | 15.29 | 15.42 | 15.23 | 691277 |
| 1727213400 | 15.23 | -0.01 | -0.07 | 15.17 | 15.34 | 15.04 | 1002551 |
| 1727127000 | 15.24 | 0 | 0.00 | 15.3 | 15.38 | 15.21 | 1074549 |
| 1726867800 | 15.24 | 0.54 | 3.67 | 14.89 | 15.25 | 14.89 | 1924949 |
| 1726781400 | 14.7 | 0.1 | 0.68 | 14.74 | 14.8 | 14.58 | 720330 |
| 1726695000 | 14.6 | -0.28 | -1.88 | 14.9 | 14.91 | 14.53 | 1046594 |
| 1726608600 | 14.88 | -0.05 | -0.33 | 14.94 | 14.96 | 14.76 | 985922 |
| 1726522200 | 14.93 | -0.2 | -1.32 | 15.13 | 15.16 | 14.91 | 808805 |
| 1726263000 | 15.13 | 0.04 | 0.27 | 15.18 | 15.24 | 15.02 | 1242782 |
| 1726176540 | 15.09 | 0.15 | 1.00 | 14.95 | 15.2 | 14.92 | 930980 |
| 1726090140 | 14.94 | -0.04 | -0.27 | 14.94 | 14.97 | 14.8 | 548331 |
| 1726003740 | 14.98 | 0.34 | 2.32 | 14.7 | 14.99 | 14.7 | 526661 |
| 1725917400 | 14.64 | 0.02 | 0.14 | 14.73 | 14.82 | 14.62 | 757146 |
| 1725658200 | 14.62 | -0.15 | -1.02 | 14.74 | 14.77 | 14.59 | 425452 |
| 1725571800 | 14.77 | 0 | 0.00 | 14.91 | 14.91 | 14.69 | 1207637 |
| 1725485400 | 14.77 | -0.03 | -0.20 | 14.78 | 14.84 | 14.68 | 533388 |
| 1725399000 | 14.8 | -0.19 | -1.27 | 14.81 | 14.82 | 14.62 | 1163767 |
| 1725312600 | 14.99 | 0.14 | 0.94 | 14.91 | 15.05 | 14.86 | 327577 |
| 1725053400 | 14.85 | -0.06 | -0.40 | 14.98 | 15.11 | 14.76 | 698207 |
| 1724967000 | 14.91 | 0.22 | 1.50 | 14.73 | 14.98 | 14.7 | 1517491 |
| 1724880600 | 14.69 | 0.12 | 0.82 | 14.59 | 14.69 | 14.52 | 556115 |
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
