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 | 0.59 | 3.52659892409 | 16.73 | 17.71 | 16.73 | 967797 | 17.40810967 | CS |
| 4 | 0.29 | 1.7028772754 | 17.03 | 17.71 | 16.17 | 1188395 | 16.93613511 | CS |
| 12 | 0.37 | 2.18289085546 | 16.95 | 17.71 | 16.095 | 1136723 | 16.72018188 | CS |
| 26 | 3.83 | 28.3914010378 | 13.49 | 17.728 | 13.24 | 1033201 | 16.53048285 | CS |
| 52 | 4.38 | 33.8485316847 | 12.94 | 17.728 | 12.37 | 918419 | 15.6236278 | CS |
| 156 | -3.79 | -17.953576504 | 21.11 | 23.33 | 12.28 | 731943 | 17.15643839 | CS |
| 260 | -11.39 | -39.6725879485 | 28.71 | 29.5496 | 9.1 | 712410 | 17.46241106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 17.32 | -0.06 | -0.35 | 17.36 | 17.615 | 17.31 | 678206 |
| 1714084800 | 17.38 | -0.08 | -0.46 | 17.31 | 17.46 | 17.21 | 643280 |
| 1713998400 | 17.46 | -0.2 | -1.13 | 17.56 | 17.58 | 17.35 | 877725 |
| 1713912000 | 17.66 | 0.24 | 1.38 | 17.38 | 17.71 | 17.38 | 1131207 |
| 1713825600 | 17.42 | 0.37 | 2.17 | 17.06 | 17.58 | 17.04 | 1280134 |
| 1713566400 | 17.05 | 0.3 | 1.79 | 16.73 | 17.13 | 16.73 | 915573 |
| 1713480000 | 16.75 | 0.11 | 0.66 | 16.76 | 16.86 | 16.649999 | 972795 |
| 1713393600 | 16.64 | -0.02 | -0.12 | 16.68 | 16.915 | 16.62 | 859565 |
| 1713307200 | 16.66 | -0.57 | -3.31 | 17.13 | 17.2 | 16.61 | 2121797 |
| 1713220800 | 17.23 | 0.13 | 0.76 | 17.15 | 17.5 | 16.98 | 2820130 |
| 1712961600 | 17.1 | 0.1 | 0.59 | 16.92 | 17.13 | 16.92 | 1788135 |
| 1712875200 | 17 | 0.2 | 1.19 | 16.86 | 17.1 | 16.66 | 1067539 |
| 1712788800 | 16.8 | -0.45 | -2.61 | 16.8 | 17.03 | 16.6 | 1593784 |
| 1712702400 | 17.25 | 0.44 | 2.62 | 16.82 | 17.26 | 16.765 | 913938 |
| 1712616000 | 16.81 | 0.28 | 1.69 | 16.64 | 16.83 | 16.62 | 639926 |
| 1712356800 | 16.53 | 0.22 | 1.35 | 16.64 | 16.64 | 16.375 | 1235396 |
| 1712270400 | 16.309999 | -0.05 | -0.31 | 16.57 | 16.66 | 16.26 | 663255 |
| 1712184000 | 16.36 | 0.05 | 0.31 | 16.23 | 16.465 | 16.17 | 942533 |
| 1712097600 | 16.309999 | -0.55 | -3.26 | 16.69 | 16.69 | 16.21 | 1559003 |
| 1712011200 | 16.86 | -0.15 | -0.88 | 17.03 | 17.075 | 16.71 | 775919 |
| 1711665600 | 17.01 | 0.31 | 1.86 | 16.79 | 17.04 | 16.79 | 1486787 |
| 1711579200 | 16.7 | 0.54 | 3.34 | 16.14 | 16.735 | 16.1283 | 919483 |
| 1711492800 | 16.16 | -0.06 | -0.37 | 16.29 | 16.309999 | 16.129999 | 772738 |
| 1711406400 | 16.219999 | -0.22 | -1.34 | 16.54 | 16.5961 | 16.219999 | 550106 |
| 1711147200 | 16.44 | -0.65 | -3.80 | 17.14 | 17.14 | 16.41 | 1068849 |
| 1711060800 | 17.09 | 0.4 | 2.40 | 16.77 | 17.165 | 16.77 | 1073949 |
| 1710974400 | 16.69 | 0.23 | 1.40 | 16.45 | 16.8 | 16.39 | 1081043 |
| 1710888000 | 16.46 | 0.11 | 0.67 | 16.23 | 16.5 | 16.23 | 647038 |
| 1710801600 | 16.35 | 0.18 | 1.11 | 16.25 | 16.5 | 16.129999 | 819525 |
| 1710542400 | 16.17 | -0.12 | -0.74 | 16.149999 | 16.485 | 16.094999 | 3875913 |
| 1710456000 | 16.29 | -0.22 | -1.33 | 16.51 | 16.51 | 16.175 | 922311 |
| 1710369600 | 16.51 | -0.07 | -0.42 | 16.54 | 16.7301 | 16.489999 | 797199 |
| 1710283200 | 16.579999 | 0.05 | 0.30 | 16.469999 | 16.62 | 16.399999 | 953176 |
| 1710196800 | 16.53 | 0.02 | 0.12 | 16.45 | 16.579999 | 16.405 | 705535 |
| 1709941200 | 16.51 | 0.06 | 0.36 | 16.67 | 16.8 | 16.39 | 1023466 |
| 1709854800 | 16.45 | -0.09 | -0.54 | 16.71 | 16.71 | 16.42 | 731057 |
| 1709768400 | 16.54 | -0.09 | -0.54 | 16.75 | 16.75 | 16.475 | 1080302 |
| 1709682000 | 16.629999 | -0.12 | -0.72 | 16.73 | 16.79 | 16.54 | 1080970 |
| 1709595600 | 16.75 | 0.02 | 0.12 | 16.73 | 16.86 | 16.219999 | 980844 |
| 1709336400 | 16.73 | 0.34 | 2.07 | 16.39 | 16.78 | 16.329 | 1438953 |
| 1709250000 | 16.39 | -0.17 | -1.03 | 16.79 | 16.79 | 16.39 | 2779378 |
| 1709163600 | 16.559999 | -0.05 | -0.30 | 16.46 | 16.869 | 16.44 | 2090181 |
| 1709077200 | 16.61 | 0.21 | 1.28 | 16.55 | 16.75 | 16.52 | 1327603 |
| 1708990800 | 16.399999 | -0.16 | -0.97 | 16.489999 | 16.62 | 16.344999 | 804758 |
| 1708731600 | 16.559999 | -0.02 | -0.12 | 16.6 | 16.71 | 16.475 | 1096818 |
| 1708645200 | 16.579999 | -0.04 | -0.24 | 16.57 | 16.66 | 16.469999 | 639340 |
| 1708558800 | 16.62 | 0.11 | 0.67 | 16.5 | 16.735 | 16.45 | 647152 |
| 1708472400 | 16.51 | -0.34 | -2.02 | 16.719999 | 16.85 | 16.495 | 872526 |
| 1708126800 | 16.85 | -0.11 | -0.65 | 16.6 | 16.925 | 16.53 | 1268941 |
| 1708040400 | 16.96 | 0.35 | 2.11 | 16.82 | 17.08 | 16.719999 | 1089701 |
| 1707954000 | 16.61 | -0.17 | -1.01 | 16.84 | 16.9 | 16.36 | 1750183 |
| 1707867600 | 16.78 | -0.22 | -1.29 | 16.489999 | 16.81 | 16.23 | 1240224 |
| 1707781200 | 17 | 0.09 | 0.53 | 16.94 | 17.135 | 16.9 | 886105 |
| 1707522000 | 16.91 | -0.26 | -1.51 | 17.16 | 17.17 | 16.85 | 1220476 |
| 1707435600 | 17.17 | 0.21 | 1.24 | 16.96 | 17.225 | 16.83 | 615478 |
| 1707349200 | 16.96 | -0.08 | -0.47 | 17.06 | 17.11 | 16.9 | 627742 |
| 1707262800 | 17.04 | 0.28 | 1.67 | 16.719999 | 17.1 | 16.66 | 711233 |
| 1707176400 | 16.76 | -0.13 | -0.77 | 16.57 | 16.99 | 16.45 | 884098 |
| 1706917200 | 16.89 | -0.39 | -2.26 | 16.95 | 17.065 | 16.785 | 813899 |
| 1706830800 | 17.28 | 0.22 | 1.29 | 17.06 | 17.36 | 16.925 | 2301401 |
| 1706744400 | 17.06 | -0.41 | -2.35 | 17.53 | 17.58 | 17.05 | 724007 |
| 1706658000 | 17.47 | -0.08 | -0.46 | 17.43 | 17.55 | 17.35 | 666553 |
| 1706571600 | 17.55 | 0.06 | 0.34 | 17.55 | 17.56 | 17.315 | 990674 |
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
