We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.3 | 8.93470790378 | 14.55 | 16.27 | 14.55 | 3732 | 15.20673025 | CS |
4 | -0.87 | -5.2033492823 | 16.72 | 16.97 | 14.55 | 5215 | 15.7999999 | CS |
12 | -2.21 | -12.2369878184 | 18.06 | 18.43 | 14.55 | 6260 | 16.59603603 | CS |
26 | 0.74 | 4.89741892786 | 15.11 | 18.43 | 13.2 | 6075 | 16.19577952 | CS |
52 | 0.32 | 2.0605280103 | 15.53 | 18.5371 | 11.74 | 5794 | 15.15944466 | CS |
156 | -52.18 | -76.7014552403 | 68.03 | 88.335 | 11.74 | 7519 | 34.16677686 | CS |
260 | -38.68 | -70.9334311388 | 54.53 | 88.335 | 11.74 | 6319 | 40.55458529 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713998100 | 15.85 | -0.05 | -0.31 | 15.88 | 16 | 15.6 | 2111 |
1713911700 | 15.9 | -0.05 | -0.28 | 15.84 | 15.93 | 15.25 | 2286 |
1713825300 | 15.945 | 0.73 | 4.83 | 15.58 | 15.945 | 15.5137 | 1800 |
1713566100 | 15.21 | 0.56 | 3.82 | 14.65 | 15.37 | 14.65 | 7955 |
1713479700 | 14.65 | -0.4 | -2.66 | 15.11 | 16.27 | 14.65 | 4755 |
1713393300 | 15.05 | 0.3 | 2.03 | 14.55 | 15.05 | 14.55 | 1866 |
1713306900 | 14.75 | -0.31 | -2.06 | 14.9 | 15.0499 | 14.56 | 11082 |
1713220500 | 15.06 | -0.23 | -1.50 | 15.12 | 15.29 | 14.82 | 8480 |
1712961300 | 15.29 | -0.09 | -0.59 | 15.25 | 15.4591 | 15.18 | 562 |
1712874900 | 15.38 | -0.39 | -2.47 | 15.77 | 15.77 | 15.36 | 3490 |
1712788500 | 15.77 | -0.23 | -1.44 | 15.66 | 15.84 | 15.46 | 7740 |
1712702100 | 16 | 0.14 | 0.88 | 15.76 | 16.3 | 15.76 | 3939 |
1712615700 | 15.86 | -0.2 | -1.25 | 16.059999 | 16.079999 | 15.85 | 7602 |
1712356500 | 16.059999 | -0.29 | -1.77 | 16.26 | 16.489999 | 16.059999 | 4003 |
1712270100 | 16.35 | 0.02 | 0.12 | 16.329999 | 16.75 | 16.25 | 9889 |
1712183700 | 16.329999 | -0.23 | -1.39 | 16.605 | 16.605 | 16.32 | 5435 |
1712097300 | 16.559999 | -0.11 | -0.66 | 16.52 | 16.8 | 16.52 | 8333 |
1712010900 | 16.67 | -0.03 | -0.18 | 16.62 | 16.88 | 16.62 | 7313 |
1711665300 | 16.7 | -0.05 | -0.30 | 16.73 | 16.96 | 16.43 | 4576 |
1711578900 | 16.75 | 0 | 0.00 | 16.719999 | 16.97 | 16.719999 | 3541 |
1711492500 | 16.75 | -0.08 | -0.45 | 16.67 | 16.75 | 16.67 | 807 |
1711406100 | 16.825 | 0.11 | 0.69 | 16.6 | 17.18 | 16.6 | 2095 |
1711146900 | 16.71 | 0.31 | 1.89 | 16.6 | 16.7968 | 16.43 | 17915 |
1711060500 | 16.399999 | 0.02 | 0.12 | 16.5 | 16.71 | 16.399999 | 1001 |
1710974100 | 16.379999 | 0.01 | 0.06 | 16.51 | 16.62 | 16.379999 | 1699 |
1710887700 | 16.37 | -0.14 | -0.85 | 16.71 | 16.71 | 16.37 | 6390 |
1710801300 | 16.51 | -0.24 | -1.43 | 16.68 | 16.85 | 16.51 | 31465 |
1710542100 | 16.75 | 0.18 | 1.09 | 16.55 | 17.24 | 16.55 | 36266 |
1710455700 | 16.57 | 0.01 | 0.06 | 16.55 | 16.57 | 16.52 | 1047 |
1710369300 | 16.559999 | -0.07 | -0.42 | 16.629999 | 16.965 | 16.559999 | 13966 |
1710282900 | 16.629999 | -0.15 | -0.89 | 16.905 | 16.905 | 16.629999 | 1884 |
1710196500 | 16.78 | 0.02 | 0.09 | 16.7 | 16.93 | 16.61 | 5085 |
1709940900 | 16.765 | 0.15 | 0.87 | 16.719999 | 16.9 | 16.62 | 4321 |
1709854500 | 16.62 | -0.13 | -0.78 | 16.8 | 16.95 | 16.61 | 3773 |
1709768100 | 16.75 | -0.02 | -0.12 | 16.89 | 17.1 | 16.5 | 5068 |
1709681700 | 16.77 | 0 | 0.00 | 16.739999 | 17.3 | 16.739999 | 2780 |
1709595300 | 16.77 | -0.04 | -0.24 | 16.84 | 17.1 | 16.76 | 2313 |
1709336100 | 16.81 | 0.11 | 0.66 | 16.629999 | 17.22 | 16.629999 | 15737 |
1709249700 | 16.7 | -0 | -0.03 | 16.79 | 16.92 | 16.7 | 4721 |
1709163300 | 16.704999 | -0.1 | -0.57 | 16.79 | 16.79 | 16.695 | 4198 |
1709076900 | 16.8 | 0.06 | 0.36 | 16.89 | 16.89 | 16.579999 | 3833 |
1708990500 | 16.739999 | -0.08 | -0.45 | 16.8 | 16.94 | 16.579999 | 3143 |
1708731300 | 16.815 | 0.12 | 0.69 | 16.94 | 17.12 | 16.57 | 5294 |
1708644900 | 16.7 | 0.05 | 0.30 | 16.94 | 16.94 | 16.57 | 3616 |
1708558500 | 16.649999 | -0.1 | -0.60 | 16.8 | 16.98 | 16.649999 | 661 |
1708472100 | 16.75 | 0 | 0.00 | 16.9 | 17.2 | 16.579999 | 4143 |
1708126500 | 16.75 | -0.4 | -2.33 | 16.9 | 17.35 | 16.75 | 2804 |
1708040100 | 17.15 | 0.1 | 0.59 | 17.06 | 17.34 | 16.5701 | 5383 |
1707953700 | 17.05 | 0.29 | 1.73 | 16.75 | 17.1109 | 16.5 | 8667 |
1707867300 | 16.76 | -0.24 | -1.41 | 16.86 | 17.3335 | 16.76 | 3899 |
1707780900 | 17 | -0.15 | -0.87 | 17 | 17.25 | 17 | 2300 |
1707521700 | 17.15 | 0.3 | 1.78 | 16.95 | 17.25 | 16.8501 | 4572 |
1707435300 | 16.85 | -0.18 | -1.06 | 16.98 | 17.25 | 16.7525 | 1235 |
1707348900 | 17.03 | -0.11 | -0.64 | 17.01 | 17.25 | 16.7905 | 2760 |
1707262500 | 17.14 | -0.53 | -3.00 | 17.67 | 17.8737 | 16.309999 | 18666 |
1707176100 | 17.67 | -0.15 | -0.84 | 17.78 | 17.9 | 17.5 | 3278 |
1706916900 | 17.82 | -0.18 | -1.00 | 18.09 | 18.09 | 17.7101 | 2295 |
1706830500 | 18 | 0 | 0.00 | 18.3747 | 18.3747 | 17.865 | 19261 |
1706744100 | 18 | -0.17 | -0.93 | 18.06 | 18.43 | 18 | 5828 |
1706657700 | 18.1689 | 0.19 | 1.05 | 17.86 | 18.1689 | 17.86 | 2975 |
1706571300 | 17.98 | 0.07 | 0.39 | 17.81 | 18 | 17.81 | 1826 |
1706312100 | 17.91 | -0.09 | -0.50 | 17.92 | 18 | 17.75 | 5616 |
1706225700 | 18 | 0 | 0.00 | 17.82 | 18 | 17.82 | 695 |
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