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 | -0.21 | -1.34185303514 | 15.65 | 16.55 | 15.32 | 3066867 | 15.9166024 | CS |
| 4 | -0.23 | -1.46777281429 | 15.67 | 17.14 | 15.32 | 2595472 | 15.94116378 | CS |
| 12 | -0.92 | -5.62347188264 | 16.36 | 17.14 | 15.17 | 2251241 | 16.01727535 | CS |
| 26 | -4.62 | -23.0309072782 | 20.06 | 20.18 | 15.17 | 2228683 | 16.84219257 | CS |
| 52 | -6.97 | -31.1021865239 | 22.41 | 23.77 | 15.17 | 2428331 | 19.15785071 | CS |
| 156 | -7.48 | -32.6352530541 | 22.92 | 36.66 | 15.17 | 2441809 | 22.42264448 | CS |
| 260 | 0.99 | 6.85121107266 | 14.45 | 36.66 | 13.07 | 2102505 | 21.98371458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 15.44 | 0.05 | 0.32 | 15.46 | 15.84 | 15.34 | 3595200 |
| 1741210140 | 15.39 | -0.5 | -3.15 | 15.67 | 15.83 | 15.32 | 2928100 |
| 1740778200 | 15.89 | -0.46 | -2.81 | 16.18 | 16.45 | 15.89 | 2557700 |
| 1740691740 | 16.35 | 0.88 | 5.69 | 15.65 | 16.55 | 15.54 | 3714800 |
| 1740605400 | 15.47 | -0.2 | -1.28 | 15.67 | 15.88 | 15.45 | 1922000 |
| 1740519000 | 15.67 | -0.12 | -0.76 | 15.79 | 15.96 | 15.61 | 1523400 |
| 1740432540 | 15.79 | -0.35 | -2.17 | 16.149999 | 16.2 | 15.79 | 1934000 |
| 1740173400 | 16.14 | -0.81 | -4.78 | 16.95 | 17.14 | 16.11 | 3086500 |
| 1740087000 | 16.95 | 1.17 | 7.41 | 15.83 | 17 | 15.83 | 6146000 |
| 1740000540 | 15.78 | -0.19 | -1.19 | 15.89 | 16.09 | 15.78 | 1777600 |
| 1739914140 | 15.97 | 0.05 | 0.31 | 15.92 | 16.1 | 15.84 | 1272400 |
| 1739827800 | 15.92 | 0.34 | 2.18 | 15.53 | 16.18 | 15.53 | 2719700 |
| 1739568600 | 15.58 | -0.02 | -0.13 | 15.71 | 15.76 | 15.46 | 3610400 |
| 1739482140 | 15.6 | 0 | 0.00 | 15.55 | 15.6 | 15.33 | 1824800 |
| 1739395740 | 15.6 | -0.47 | -2.92 | 15.9 | 15.93 | 15.56 | 1985700 |
| 1739309400 | 16.07 | 0.25 | 1.58 | 15.88 | 16.07 | 15.85 | 1741400 |
| 1739222940 | 15.82 | 0.44 | 2.86 | 15.6 | 15.97 | 15.5 | 3544300 |
| 1738963800 | 15.38 | -0.34 | -2.16 | 15.72 | 15.79 | 15.38 | 2591000 |
| 1738877340 | 15.72 | 0.05 | 0.32 | 15.67 | 15.84 | 15.59 | 1838700 |
| 1738790940 | 15.67 | -0.17 | -1.07 | 15.82 | 16.05 | 15.63 | 1649100 |
| 1738704600 | 15.84 | -0.07 | -0.44 | 15.87 | 15.97 | 15.59 | 1472300 |
| 1738618200 | 15.91 | 0.04 | 0.25 | 15.83 | 16.14 | 15.81 | 1989800 |
| 1738358940 | 15.87 | -0.12 | -0.75 | 15.94 | 16.149999 | 15.87 | 1749600 |
| 1738272540 | 15.99 | 0.44 | 2.83 | 15.64 | 16 | 15.63 | 1708200 |
| 1738186200 | 15.55 | -0.26 | -1.64 | 15.85 | 15.97 | 15.55 | 1180900 |
| 1738099740 | 15.81 | -0.35 | -2.17 | 16.2 | 16.2 | 15.8 | 1437200 |
| 1738013340 | 16.16 | 0.48 | 3.06 | 15.66 | 16.16 | 15.55 | 1393700 |
| 1737754200 | 15.68 | -0.13 | -0.82 | 15.82 | 15.99 | 15.65 | 1643900 |
| 1737667740 | 15.81 | -0.84 | -5.05 | 16.79 | 16.79 | 15.76 | 2653500 |
| 1737581400 | 16.649999 | -0.05 | -0.30 | 16.76 | 16.89 | 16.64 | 1641200 |
| 1737495000 | 16.7 | 0.19 | 1.15 | 16.45 | 16.71 | 16.379999 | 1621500 |
| 1737408600 | 16.51 | -0.18 | -1.08 | 16.53 | 16.739999 | 16.45 | 1128000 |
| 1737149400 | 16.69 | 0.09 | 0.54 | 16.7 | 16.739999 | 16.42 | 1458500 |
| 1737062940 | 16.6 | -0.5 | -2.92 | 16.99 | 17.01 | 16.51 | 1262100 |
| 1736976540 | 17.1 | 0.54 | 3.26 | 16.719999 | 17.1 | 16.6 | 2259800 |
| 1736890140 | 16.559999 | 0.09 | 0.55 | 16.469999 | 16.629999 | 16.379999 | 1203600 |
| 1736803740 | 16.469999 | 0.11 | 0.67 | 16.399999 | 16.8 | 16.399999 | 3114600 |
| 1736544540 | 16.36 | -0.04 | -0.24 | 16.68 | 16.76 | 16.27 | 2108500 |
| 1736458140 | 16.399999 | 0.2 | 1.23 | 16.2 | 16.41 | 16.05 | 1684600 |
| 1736371740 | 16.2 | -0.16 | -0.98 | 16.35 | 16.39 | 16.05 | 1565300 |
| 1736285400 | 16.36 | 0.26 | 1.61 | 16.36 | 16.54 | 16.059999 | 1601900 |
| 1736198940 | 16.1 | -0.33 | -2.01 | 16.61 | 16.69 | 16.03 | 2419400 |
| 1735939740 | 16.43 | -0.07 | -0.42 | 16.45 | 16.5 | 16.2 | 2437200 |
| 1735853400 | 16.5 | 0.29 | 1.79 | 16.21 | 16.55 | 16.12 | 1976600 |
| 1735594200 | 16.21 | 0.43 | 2.72 | 15.78 | 16.239999 | 15.78 | 2391800 |
| 1735334940 | 15.78 | 0.44 | 2.87 | 15.47 | 15.79 | 15.35 | 2341500 |
| 1735248540 | 15.34 | 0.07 | 0.46 | 15.3 | 15.54 | 15.17 | 1544000 |
| 1734989340 | 15.27 | -0.6 | -3.78 | 15.76 | 15.82 | 15.19 | 2692400 |
| 1734730200 | 15.87 | 0.17 | 1.08 | 15.62 | 15.99 | 15.62 | 3198600 |
| 1734643800 | 15.7 | 0.15 | 0.96 | 15.74 | 16.2 | 15.63 | 6104600 |
| 1734557400 | 15.55 | -0.86 | -5.24 | 16.39 | 16.45 | 15.55 | 3787300 |
| 1734470940 | 16.41 | 0.55 | 3.47 | 15.92 | 16.46 | 15.84 | 2506300 |
| 1734384540 | 15.86 | -0.2 | -1.25 | 15.94 | 16.25 | 15.86 | 2011800 |
| 1734125340 | 16.059999 | 0.07 | 0.44 | 16 | 16.11 | 15.91 | 2009200 |
| 1734039000 | 15.99 | -0.5 | -3.03 | 16.36 | 16.41 | 15.9 | 1900000 |
| 1733952540 | 16.489999 | 0.68 | 4.30 | 15.95 | 16.64 | 15.86 | 2706300 |
| 1733866140 | 15.81 | 0.18 | 1.15 | 15.65 | 16.07 | 15.62 | 2968400 |
| 1733779740 | 15.63 | -0.25 | -1.57 | 15.85 | 16.03 | 15.59 | 2639700 |
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
