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 | -0.36 | -2.1686746988 | 16.6 | 16.97 | 16.2 | 5063100 | 16.61915522 | CS |
| 4 | 0.37 | 2.33144297417 | 15.87 | 17.14 | 15.57 | 6412610 | 16.33938424 | CS |
| 12 | -2 | -10.9649122807 | 18.24 | 18.72 | 15.4 | 7111042 | 16.48192855 | CS |
| 26 | -1.24 | -7.0938215103 | 17.48 | 19.08 | 15.4 | 6916986 | 17.26033798 | CS |
| 52 | 2 | 14.0449438202 | 14.24 | 19.08 | 14.05 | 7183886 | 16.60682178 | CS |
| 156 | 4.39 | 37.0464135021 | 11.85 | 19.08 | 10.75 | 7339579 | 14.05409052 | CS |
| 260 | 4.25 | 35.446205171 | 11.99 | 19.08 | 10.75 | 7069539 | 13.95501433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 16.239999 | -0.28 | -1.69 | 16.3 | 16.41 | 16.2 | 9245600 |
| 1721943000 | 16.52 | -0.07 | -0.42 | 16.579999 | 16.68 | 16.39 | 8862500 |
| 1721856600 | 16.59 | 0.06 | 0.36 | 16.6 | 16.83 | 16.559999 | 6656500 |
| 1721770140 | 16.53 | -0.49 | -2.88 | 16.92 | 16.96 | 16.53 | 2617200 |
| 1721683800 | 17.02 | 0.41 | 2.47 | 16.739999 | 17.07 | 16.649999 | 4035000 |
| 1721424600 | 16.61 | -0.11 | -0.66 | 16.6 | 16.93 | 16.489999 | 3144300 |
| 1721338200 | 16.719999 | -0.42 | -2.45 | 16.95 | 17.02 | 16.7 | 3281300 |
| 1721251800 | 17.14 | 0.34 | 2.02 | 16.89 | 17.14 | 16.84 | 4401600 |
| 1721165340 | 16.8 | 0.06 | 0.36 | 16.69 | 17.03 | 16.59 | 6347700 |
| 1721079000 | 16.739999 | -0.26 | -1.53 | 17.02 | 17.03 | 16.579999 | 6313400 |
| 1720819800 | 17 | 0.2 | 1.19 | 16.73 | 17.04 | 16.6 | 7035100 |
| 1720733400 | 16.8 | 0.65 | 4.02 | 16.14 | 16.89 | 16.14 | 10234500 |
| 1720647000 | 16.149999 | 0.21 | 1.32 | 15.9 | 16.219999 | 15.81 | 8887400 |
| 1720560540 | 15.94 | 0 | 0.00 | 15.86 | 16.14 | 15.74 | 4753000 |
| 1720474200 | 15.94 | 0.19 | 1.21 | 15.76 | 15.94 | 15.57 | 7482500 |
| 1720215000 | 15.75 | -0.13 | -0.82 | 15.97 | 15.97 | 15.7 | 4950200 |
| 1720128540 | 15.88 | 0.21 | 1.34 | 15.75 | 15.95 | 15.68 | 3748700 |
| 1720042200 | 15.67 | -0.18 | -1.14 | 15.89 | 16.079999 | 15.63 | 7665100 |
| 1719955800 | 15.85 | -0.22 | -1.37 | 16.05 | 16.07 | 15.73 | 7678300 |
| 1719869400 | 16.07 | 0.19 | 1.20 | 15.88 | 16.219999 | 15.6 | 14147400 |
| 1719610200 | 15.88 | -0.12 | -0.75 | 15.87 | 15.99 | 15.73 | 6010500 |
| 1719523800 | 16 | 0.23 | 1.46 | 15.72 | 16.02 | 15.56 | 8916900 |
| 1719437400 | 15.77 | -0.02 | -0.13 | 15.64 | 15.95 | 15.49 | 6199100 |
| 1719351000 | 15.79 | -0.01 | -0.06 | 15.83 | 15.85 | 15.55 | 8211000 |
| 1719264600 | 15.8 | -0.08 | -0.50 | 15.82 | 15.91 | 15.65 | 9051900 |
| 1719005400 | 15.88 | 0.18 | 1.15 | 15.69 | 15.88 | 15.63 | 10389200 |
| 1718918940 | 15.7 | -0.1 | -0.63 | 15.79 | 15.91 | 15.67 | 4446100 |
| 1718832540 | 15.8 | 0.04 | 0.25 | 15.56 | 15.82 | 15.51 | 2217900 |
| 1718746200 | 15.76 | 0.17 | 1.09 | 15.4 | 15.83 | 15.4 | 4711900 |
| 1718659800 | 15.59 | -0.26 | -1.64 | 15.76 | 15.8 | 15.44 | 4950700 |
| 1718400600 | 15.85 | 0.27 | 1.73 | 15.61 | 15.95 | 15.52 | 4703500 |
| 1718314200 | 15.58 | -0.18 | -1.14 | 15.71 | 15.78 | 15.55 | 2409300 |
| 1718227800 | 15.76 | -0.39 | -2.41 | 16.07 | 16.11 | 15.6 | 5862100 |
| 1718141400 | 16.149999 | 0.16 | 1.00 | 16.03 | 16.149999 | 15.93 | 4018800 |
| 1718055000 | 15.99 | -0.28 | -1.72 | 16.079999 | 16.18 | 15.81 | 5420900 |
| 1717795800 | 16.27 | -0.13 | -0.79 | 16.19 | 16.28 | 16 | 5347400 |
| 1717709400 | 16.399999 | 0.08 | 0.49 | 16.2 | 16.54 | 16.16 | 6746300 |
| 1717622940 | 16.32 | 0.08 | 0.49 | 16.16 | 16.469999 | 16.16 | 5121500 |
| 1717536600 | 16.239999 | 0.44 | 2.78 | 15.79 | 16.27 | 15.77 | 12578800 |
| 1717450200 | 15.8 | -0.32 | -1.99 | 16.079999 | 16.079999 | 15.8 | 8251600 |
| 1717191000 | 16.12 | -0.28 | -1.71 | 16.1 | 16.17 | 15.72 | 20503000 |
| 1717018140 | 16.399999 | -0.02 | -0.12 | 16.329999 | 16.489999 | 16.21 | 7292000 |
| 1716931740 | 16.42 | -0.11 | -0.67 | 16.6 | 16.6 | 16.35 | 10191700 |
| 1716845340 | 16.53 | -0.17 | -1.02 | 16.399999 | 16.55 | 16.32 | 2741200 |
| 1716586200 | 16.7 | 0.1 | 0.60 | 16.51 | 16.7 | 16.399999 | 9244000 |
| 1716499800 | 16.6 | -0.32 | -1.89 | 16.68 | 16.9 | 16.42 | 7440100 |
| 1716413340 | 16.92 | 0.3 | 1.81 | 16.55 | 16.92 | 16.55 | 7642300 |
| 1716327000 | 16.62 | -0.19 | -1.13 | 16.77 | 16.84 | 16.53 | 6219500 |
| 1716240600 | 16.81 | -0.54 | -3.11 | 17.25 | 17.25 | 16.719999 | 9220900 |
| 1715981400 | 17.35 | -0.07 | -0.40 | 17.38 | 17.45 | 17.27 | 6305900 |
| 1715895000 | 17.42 | 0.17 | 0.99 | 17.33 | 17.45 | 17.12 | 8671400 |
| 1715808600 | 17.25 | 0.24 | 1.41 | 17.04 | 17.26 | 16.89 | 9439700 |
| 1715722200 | 17.01 | 0.09 | 0.53 | 16.8 | 17.23 | 16.8 | 6131600 |
| 1715635800 | 16.92 | 0.26 | 1.56 | 16.7 | 17.03 | 16.559999 | 8947700 |
| 1715376600 | 16.66 | -0.29 | -1.71 | 16.98 | 16.98 | 16.66 | 5637700 |
| 1715290140 | 16.95 | -0.24 | -1.40 | 17.11 | 17.18 | 16.68 | 8455900 |
| 1715203800 | 17.19 | -0.14 | -0.81 | 17.22 | 17.33 | 17.05 | 9115200 |
| 1715117400 | 17.33 | -1.24 | -6.68 | 18.54 | 18.54 | 17.33 | 15198800 |
| 1715031000 | 18.57 | -0.08 | -0.43 | 18.72 | 18.72 | 18.42 | 4946100 |
| 1714771800 | 18.65 | 0.58 | 3.21 | 18.24 | 18.65 | 18.2 | 8399700 |
| 1714685400 | 18.07 | 0.46 | 2.61 | 17.83 | 18.19 | 17.71 | 8787400 |
| 1714512600 | 17.61 | 0.05 | 0.28 | 17.6 | 17.8 | 17.47 | 5899000 |
| 1714426200 | 17.56 | 0.01 | 0.06 | 17.41 | 17.8 | 17.41 | 5092900 |
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
