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 | 0.4 | 2.457002457 | 16.28 | 17.17 | 16.18 | 388320 | 16.79511837 | CS |
| 4 | -0.28 | -1.65094339623 | 16.96 | 17.17 | 15.4403 | 480013 | 16.20023415 | CS |
| 12 | 0.59 | 3.66687383468 | 16.09 | 17.17 | 15.0501 | 552596 | 16.22428005 | CS |
| 26 | 3.1 | 22.8276877761 | 13.58 | 17.17 | 12.69 | 634781 | 15.26259124 | CS |
| 52 | 2.37 | 16.5618448637 | 14.31 | 17.17 | 11.59 | 639829 | 14.00705838 | CS |
| 156 | 12.74 | 323.350253807 | 3.94 | 19.405 | 3.0699 | 581431 | 11.67386469 | CS |
| 260 | 9.28 | 125.405405405 | 7.4 | 19.405 | 2.61 | 482583 | 9.90302328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714603200 | 16.68 | -0.07 | -0.42 | 16.629999 | 16.89 | 16.559999 | 354604 |
| 1714516800 | 16.75 | -0.26 | -1.53 | 17.07 | 17.17 | 16.745 | 440346 |
| 1714430400 | 17.01 | 0.12 | 0.71 | 16.86 | 17.04 | 16.78 | 393117 |
| 1714171200 | 16.89 | 0.27 | 1.62 | 16.629999 | 16.99 | 16.6208 | 400640 |
| 1714084800 | 16.62 | 0.25 | 1.53 | 16.28 | 16.62 | 16.18 | 352892 |
| 1713998400 | 16.37 | 0.05 | 0.31 | 16.3 | 16.48 | 16.239999 | 333290 |
| 1713912000 | 16.32 | 0.29 | 1.81 | 16.05 | 16.43 | 15.99 | 429381 |
| 1713825600 | 16.03 | 0.15 | 0.94 | 15.9 | 16.125 | 15.7 | 504856 |
| 1713566400 | 15.88 | 0.29 | 1.86 | 15.71 | 16.01 | 15.65 | 471025 |
| 1713480000 | 15.59 | -0.27 | -1.70 | 15.86 | 16.12 | 15.51 | 491924 |
| 1713393600 | 15.86 | -0.05 | -0.31 | 15.96 | 16.17 | 15.73 | 384754 |
| 1713307200 | 15.91 | 0.12 | 0.76 | 15.72 | 15.97 | 15.51 | 357630 |
| 1713220800 | 15.79 | -0.09 | -0.57 | 15.9 | 16.11 | 15.67 | 423531 |
| 1712961600 | 15.88 | -0.4 | -2.46 | 16.37 | 16.42 | 15.805 | 426717 |
| 1712875200 | 16.28 | 0.64 | 4.09 | 15.77 | 16.39 | 15.77 | 602613 |
| 1712788800 | 15.64 | -0.09 | -0.57 | 15.83 | 15.93 | 15.57 | 658790 |
| 1712702400 | 15.73 | -0.76 | -4.61 | 16.489999 | 16.5 | 15.4403 | 1065758 |
| 1712616000 | 16.489999 | -0.21 | -1.26 | 16.68 | 16.7 | 16.26 | 503638 |
| 1712356800 | 16.7 | 0.01 | 0.06 | 16.78 | 16.88 | 16.62 | 317408 |
| 1712270400 | 16.69 | -0.25 | -1.48 | 16.96 | 17.0222 | 16.53 | 687338 |
| 1712184000 | 16.94 | 0.34 | 2.05 | 16.57 | 17.0499 | 16.55 | 686481 |
| 1712097600 | 16.6 | -0.16 | -0.95 | 16.719999 | 16.739799 | 16.469999 | 448419 |
| 1712011200 | 16.76 | 0.34 | 2.07 | 16.42 | 16.814 | 16.399999 | 706931 |
| 1711665600 | 16.42 | 0.07 | 0.43 | 16.399999 | 16.524999 | 16.32 | 571211 |
| 1711579200 | 16.35 | 0.12 | 0.74 | 16.34 | 16.43 | 16.23 | 258797 |
| 1711492800 | 16.23 | 0.02 | 0.12 | 16.21 | 16.28 | 16.09 | 309783 |
| 1711406400 | 16.21 | -0.14 | -0.86 | 16.45 | 16.57 | 16.14 | 414414 |
| 1711147200 | 16.35 | -0.36 | -2.15 | 16.73 | 16.735 | 16.309999 | 263615 |
| 1711060800 | 16.71 | 0.32 | 1.95 | 16.45 | 16.73 | 16.415 | 415490 |
| 1710974400 | 16.39 | -0.01 | -0.06 | 16.219999 | 16.46 | 16.01 | 417221 |
| 1710888000 | 16.399999 | 0.13 | 0.80 | 16.329999 | 16.59 | 16.25 | 428629 |
| 1710801600 | 16.27 | -0.29 | -1.75 | 16.559999 | 16.64 | 16.2 | 414821 |
| 1710542400 | 16.559999 | -0.21 | -1.25 | 16.71 | 17.02 | 16.52 | 823375 |
| 1710456000 | 16.77 | 0.44 | 2.69 | 16.379999 | 16.83 | 16.149999 | 783852 |
| 1710369600 | 16.329999 | 0.47 | 2.96 | 15.9 | 16.364999 | 15.9 | 772809 |
| 1710283200 | 15.86 | 0.22 | 1.41 | 15.68 | 16.059999 | 15.62 | 745404 |
| 1710196800 | 15.64 | -0.14 | -0.89 | 15.78 | 15.85 | 15.565 | 612242 |
| 1709941200 | 15.78 | -0.1 | -0.63 | 15.64 | 15.86 | 15.48 | 644052 |
| 1709854800 | 15.88 | 0.02 | 0.13 | 15.86 | 15.95 | 15.805 | 452407 |
| 1709768400 | 15.86 | 0.02 | 0.13 | 15.99 | 16.09 | 15.72 | 505362 |
| 1709682000 | 15.84 | 0.27 | 1.73 | 15.63 | 16.04 | 15.55 | 630382 |
| 1709595600 | 15.57 | -0.68 | -4.18 | 16.3 | 16.36 | 15.57 | 610315 |
| 1709336400 | 16.25 | 0.02 | 0.12 | 16.239999 | 16.479299 | 16.23 | 408594 |
| 1709250000 | 16.23 | 0.21 | 1.31 | 16.11 | 16.35 | 16.092099 | 460456 |
| 1709163600 | 16.02 | -0.12 | -0.74 | 16.129999 | 16.25 | 15.96 | 395309 |
| 1709077200 | 16.14 | 0.04 | 0.25 | 16.16 | 16.34 | 15.95 | 546688 |
| 1708990800 | 16.1 | 0.2 | 1.26 | 15.9 | 16.129999 | 15.83 | 543740 |
| 1708731600 | 15.9 | -0.36 | -2.21 | 16.18 | 16.18 | 15.9 | 512538 |
| 1708645200 | 16.26 | 0.1 | 0.62 | 16.18 | 16.28 | 15.8 | 632489 |
| 1708558800 | 16.16 | 0.13 | 0.81 | 16 | 16.469999 | 15.9 | 606637 |
| 1708472400 | 16.03 | -0.32 | -1.96 | 16.35 | 16.37 | 15.96 | 753573 |
| 1708126800 | 16.35 | 0.1 | 0.62 | 16.36 | 16.629999 | 16.11 | 1071610 |
| 1708040400 | 16.25 | -0.01 | -0.06 | 16.02 | 16.399999 | 15.0501 | 1406798 |
| 1707954000 | 16.26 | -0.15 | -0.91 | 16.52 | 16.588 | 16.07 | 563964 |
| 1707867600 | 16.41 | -0.14 | -0.85 | 16.45 | 16.5 | 16.2 | 583861 |
| 1707781200 | 16.55 | 0.55 | 3.44 | 16.05 | 16.649999 | 16.04 | 844918 |
| 1707522000 | 16 | 0.05 | 0.31 | 15.92 | 16.03 | 15.81 | 604955 |
| 1707435600 | 15.95 | -0.19 | -1.18 | 16.09 | 16.219999 | 15.9 | 598176 |
| 1707349200 | 16.14 | -0.02 | -0.12 | 16.059999 | 16.28 | 15.91 | 634518 |
| 1707262800 | 16.16 | -0.13 | -0.80 | 16.35 | 16.52 | 16.1 | 624969 |
| 1707176400 | 16.29 | 0.06 | 0.37 | 16.16 | 16.399999 | 15.8 | 808354 |
| 1706917200 | 16.23 | -0.02 | -0.12 | 16.27 | 16.3 | 16.07 | 860911 |
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
