We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -3.20197044335 | 16.24 | 16.795 | 15.34 | 1529815 | 16.21794724 | CS |
| 4 | -1.68 | -9.65517241379 | 17.4 | 17.56 | 15.34 | 891279 | 16.47146076 | CS |
| 12 | -0.61 | -3.73545621555 | 16.33 | 17.56 | 15.34 | 861761 | 16.40477115 | CS |
| 26 | -0.4 | -2.48138957816 | 16.12 | 19.68 | 15.34 | 886285 | 17.03636016 | CS |
| 52 | -0.29 | -1.81136789507 | 16.01 | 19.6911 | 14.1 | 1051403 | 17.32829547 | CS |
| 156 | 0.65 | 4.31320504313 | 15.07 | 23.8 | 12.45 | 1451195 | 17.71514525 | CS |
| 260 | 2.55 | 19.3621867882 | 13.17 | 23.8 | 4.07 | 1757839 | 14.07329532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 15.72 | -0.04 | -0.25 | 15.73 | 15.975 | 15.62 | 766480 |
| 1714084500 | 15.76 | -0.33 | -2.05 | 15.91 | 15.91 | 15.475 | 1534957 |
| 1713998100 | 16.09 | -0.51 | -3.07 | 15.34 | 16.27 | 15.34 | 2249645 |
| 1713911700 | 16.6 | 0.02 | 0.12 | 16.53 | 16.795 | 16.469999 | 1856252 |
| 1713825300 | 16.579999 | 0.37 | 2.28 | 16.379999 | 16.739999 | 16.325 | 804159 |
| 1713566100 | 16.21 | -0.05 | -0.31 | 16.239999 | 16.559999 | 16.14 | 1204064 |
| 1713479700 | 16.26 | 0.16 | 0.99 | 16.18 | 16.57 | 16.135 | 725294 |
| 1713393300 | 16.1 | -0.16 | -0.98 | 16.42 | 16.594999 | 16.1 | 692226 |
| 1713306900 | 16.26 | 0.11 | 0.68 | 15.985 | 16.28 | 15.92 | 633925 |
| 1713220500 | 16.149999 | -0.29 | -1.76 | 16.45 | 16.594999 | 16.01 | 844799 |
| 1712961300 | 16.44 | -0.21 | -1.26 | 16.5 | 16.6 | 16.385 | 529822 |
| 1712874900 | 16.649999 | -0.01 | -0.06 | 16.78 | 16.83 | 16.53 | 503953 |
| 1712788500 | 16.66 | -0.46 | -2.69 | 16.62 | 16.77 | 16.43 | 739720 |
| 1712702100 | 17.12 | 0 | 0.00 | 17.2 | 17.28 | 16.94 | 591199 |
| 1712615700 | 17.12 | 0.09 | 0.53 | 17.04 | 17.2453 | 17 | 1034901 |
| 1712356500 | 17.03 | 0.16 | 0.95 | 16.79 | 17.05 | 16.745 | 584467 |
| 1712270100 | 16.87 | -0.36 | -2.09 | 17.43 | 17.56 | 16.845 | 736234 |
| 1712183700 | 17.23 | 0.55 | 3.30 | 16.96 | 17.4994 | 16.78 | 695655 |
| 1712097300 | 16.68 | -0.35 | -2.06 | 16.84 | 16.89 | 16.629999 | 580334 |
| 1712010900 | 17.03 | -0.37 | -2.13 | 17.4 | 17.4 | 17.03 | 392699 |
| 1711665300 | 17.4 | 0.18 | 1.05 | 17.26 | 17.555 | 17.26 | 580633 |
| 1711578900 | 17.22 | 0.16 | 0.94 | 17.09 | 17.26 | 17.09 | 575955 |
| 1711492500 | 17.06 | -0.09 | -0.52 | 17.24 | 17.3 | 17.06 | 512248 |
| 1711406100 | 17.15 | 0.33 | 1.96 | 16.8 | 17.205 | 16.79 | 624607 |
| 1711146900 | 16.82 | -0.16 | -0.94 | 17.1 | 17.1 | 16.785 | 468185 |
| 1711060500 | 16.98 | 0.05 | 0.30 | 16.98 | 17.125 | 16.785 | 758481 |
| 1710974100 | 16.93 | 0.37 | 2.23 | 16.45 | 17.03 | 16.344999 | 644282 |
| 1710887700 | 16.559999 | 0.3 | 1.85 | 16.26 | 16.6 | 16.26 | 808974 |
| 1710801300 | 16.26 | -0.32 | -1.93 | 16.53 | 16.57 | 16.245 | 616891 |
| 1710542100 | 16.579999 | 0.14 | 0.85 | 16.34 | 16.629999 | 16.34 | 2245812 |
| 1710455700 | 16.44 | -0.45 | -2.66 | 16.84 | 16.915 | 16.309999 | 882879 |
| 1710369300 | 16.89 | 0.16 | 0.96 | 16.67 | 16.935 | 16.67 | 544850 |
| 1710282900 | 16.73 | 0.17 | 1.03 | 16.54 | 16.78 | 16.46 | 487040 |
| 1710196500 | 16.559999 | 0.1 | 0.62 | 16.46 | 16.68 | 16.42 | 809546 |
| 1709940900 | 16.4575 | 0.01 | 0.05 | 16.66 | 16.739999 | 16.329999 | 548946 |
| 1709854500 | 16.45 | 0.08 | 0.49 | 16.54 | 16.735 | 16.3 | 722085 |
| 1709768100 | 16.37 | 0.03 | 0.18 | 16.34 | 16.495 | 16.145 | 1253734 |
| 1709681700 | 16.34 | -0.08 | -0.49 | 16.3 | 16.545 | 16.25 | 639090 |
| 1709595300 | 16.42 | -0.04 | -0.24 | 16.45 | 16.585 | 16.35 | 808337 |
| 1709336100 | 16.46 | 0.2 | 1.23 | 16.23 | 16.48 | 16.04 | 691345 |
| 1709249700 | 16.26 | 0.51 | 3.24 | 15.83 | 16.32 | 15.79 | 1403162 |
| 1709163300 | 15.75 | -0.19 | -1.19 | 15.93 | 16.14 | 15.72 | 1061505 |
| 1709076900 | 15.94 | -0.17 | -1.06 | 16.25 | 16.3 | 15.915 | 637993 |
| 1708990500 | 16.11 | -0.17 | -1.04 | 16.19 | 16.44 | 16.040199 | 643586 |
| 1708731300 | 16.28 | 0.09 | 0.56 | 16.16 | 16.55 | 16.16 | 804325 |
| 1708644900 | 16.19 | 0.06 | 0.37 | 16.03 | 16.215 | 16 | 1309846 |
| 1708558500 | 16.129999 | -0.12 | -0.74 | 16.11 | 16.17 | 15.975 | 691723 |
| 1708472100 | 16.25 | -0.04 | -0.25 | 16.1 | 16.524999 | 16.079999 | 724509 |
| 1708126500 | 16.29 | -0.21 | -1.27 | 16.35 | 16.51 | 16.149999 | 664904 |
| 1708040100 | 16.5 | 0.32 | 1.98 | 16.26 | 16.57 | 16.26 | 656768 |
| 1707953700 | 16.18 | 0.21 | 1.31 | 16.1 | 16.23 | 16 | 594258 |
| 1707867300 | 15.97 | -0.56 | -3.39 | 16.1 | 16.17 | 15.87 | 1005489 |
| 1707780900 | 16.53 | 0.34 | 2.10 | 16.219999 | 16.71 | 16.219999 | 824035 |
| 1707521700 | 16.19 | 0.08 | 0.50 | 16.14 | 16.195 | 15.87 | 859855 |
| 1707435300 | 16.11 | 0.23 | 1.45 | 15.87 | 16.155 | 15.65 | 1026061 |
| 1707348900 | 15.88 | -0.08 | -0.50 | 16 | 16.03 | 15.49 | 1626599 |
| 1707262500 | 15.96 | -0.08 | -0.50 | 15.9 | 16.335 | 15.88 | 898509 |
| 1707176100 | 16.04 | -0.14 | -0.87 | 16.01 | 16.145 | 15.715 | 1114957 |
| 1706916900 | 16.18 | -0.27 | -1.64 | 16.329999 | 16.355 | 16.05 | 1275805 |
| 1706830500 | 16.45 | -0.77 | -4.47 | 17.16 | 17.2 | 16.309999 | 1895524 |
| 1706744100 | 17.22 | -0.73 | -4.07 | 17.01 | 17.865 | 16.91 | 2565971 |
| 1706657700 | 17.95 | -0.22 | -1.21 | 18.12 | 18.365 | 17.925 | 1950911 |
| 1706571300 | 18.17 | 0.05 | 0.28 | 18.17 | 18.21 | 18.01 | 837639 |
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
