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 | -0.03 | -0.171919770774 | 17.45 | 17.81 | 17.13 | 7567 | 17.39570409 | CS |
| 4 | 0.43 | 2.53090052972 | 16.99 | 17.86 | 16.77 | 8744 | 17.32566982 | CS |
| 12 | -1 | -5.42888165038 | 18.42 | 19.62 | 16.65 | 10957 | 18.16767613 | CS |
| 26 | 1.72 | 10.9554140127 | 15.7 | 19.62 | 15.07 | 10775 | 17.53269188 | CS |
| 52 | 1.0456 | 6.38557748681 | 16.3744 | 19.62 | 14.6 | 10087 | 17.2495658 | CS |
| 156 | -7.83 | -31.0099009901 | 25.25 | 26.41 | 14.6 | 17845 | 21.30664001 | CS |
| 260 | -7.83 | -31.0099009901 | 25.25 | 26.41 | 14.6 | 17845 | 21.30664001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 17.42 | -0.22 | -1.25 | 17.73 | 17.81 | 17.28 | 15639 |
| 1716244800 | 17.64 | 0.23 | 1.32 | 17.46 | 17.68 | 17.3707 | 2889 |
| 1715985600 | 17.41 | 0.05 | 0.29 | 17.32 | 17.4816 | 17.2301 | 4904 |
| 1715899200 | 17.36 | -0.11 | -0.63 | 17.61 | 17.7103 | 17.29 | 6030 |
| 1715812800 | 17.47 | 0.21 | 1.22 | 17.45 | 17.62 | 17.45 | 12848 |
| 1715726400 | 17.26 | -0.2 | -1.15 | 17.45 | 17.5 | 17.13 | 11165 |
| 1715640000 | 17.46 | 0.13 | 0.75 | 17.43 | 17.48 | 17.195 | 5632 |
| 1715380800 | 17.33 | -0.05 | -0.29 | 17.45 | 17.5578 | 17.1374 | 3152 |
| 1715294400 | 17.38 | 0.13 | 0.75 | 17.29 | 17.4 | 17.115 | 17268 |
| 1715208000 | 17.25 | -0.53 | -2.98 | 17.74 | 17.74 | 17.02 | 21945 |
| 1715121600 | 17.78 | -0.01 | -0.06 | 17.86 | 17.86 | 17.7752 | 3248 |
| 1715035200 | 17.79 | 0.24 | 1.37 | 17.55 | 17.809 | 17.517 | 7504 |
| 1714776000 | 17.55 | 0.27 | 1.53 | 17.44 | 17.56 | 17.33 | 3892 |
| 1714689600 | 17.285 | 0.27 | 1.56 | 17.25 | 17.3767 | 16.93 | 11966 |
| 1714603200 | 17.02 | -0.02 | -0.12 | 17.22 | 17.22 | 16.89 | 7446 |
| 1714516800 | 17.04 | -0.23 | -1.33 | 17.29 | 17.4 | 16.77 | 16305 |
| 1714430400 | 17.27 | 0.17 | 0.99 | 17.19 | 17.3699 | 17.0989 | 7928 |
| 1714171200 | 17.1 | -0.2 | -1.16 | 17.25 | 17.46 | 17.1 | 9753 |
| 1714084800 | 17.3 | -0.07 | -0.40 | 17.32 | 17.32 | 16.94 | 5030 |
| 1713998400 | 17.37 | -0.09 | -0.52 | 17.44 | 17.47 | 17.3257 | 5721 |
| 1713912000 | 17.46 | 0.51 | 3.01 | 16.99 | 17.46 | 16.99 | 10442 |
| 1713825600 | 16.95 | 0 | 0.03 | 16.94 | 17.09 | 16.94 | 7345 |
| 1713566400 | 16.945 | 0.09 | 0.56 | 16.87 | 17.1636 | 16.87 | 5106 |
| 1713480000 | 16.85 | -0.24 | -1.40 | 17.19 | 17.19 | 16.84 | 12242 |
| 1713393600 | 17.09 | 0.19 | 1.12 | 17.02 | 17.18 | 16.9 | 15086 |
| 1713307200 | 16.9 | 0 | 0.00 | 17.02 | 17.223 | 16.69 | 6137 |
| 1713220800 | 16.9 | -0.52 | -2.99 | 17.53 | 17.53 | 16.649999 | 19282 |
| 1712961600 | 17.42 | 0.07 | 0.40 | 17.46 | 17.53 | 17.11 | 9368 |
| 1712875200 | 17.35 | -0.44 | -2.47 | 17.97 | 17.97 | 17.26 | 30981 |
| 1712788800 | 17.79 | -0.69 | -3.73 | 18.45 | 18.45 | 17.74 | 7899 |
| 1712702400 | 18.48 | -0.15 | -0.81 | 18.75 | 18.75 | 18.47 | 3703 |
| 1712616000 | 18.63 | -0.26 | -1.38 | 18.99 | 18.99 | 18.63 | 3949 |
| 1712356800 | 18.89 | 0.2 | 1.07 | 18.81 | 18.9468 | 18.68 | 8482 |
| 1712270400 | 18.69 | -0.02 | -0.11 | 18.77 | 18.98 | 18.69 | 3766 |
| 1712184000 | 18.71 | 0.09 | 0.49 | 18.66 | 18.73 | 18.015 | 31479 |
| 1712097600 | 18.6192 | -0.16 | -0.86 | 18.74 | 18.74 | 18.3801 | 5119 |
| 1712011200 | 18.78 | 0.37 | 2.01 | 18.52 | 18.78 | 18.52 | 12066 |
| 1711665600 | 18.41 | -0.41 | -2.18 | 18.84 | 19.05 | 18.4 | 45936 |
| 1711579200 | 18.82 | -0.16 | -0.84 | 19.14 | 19.14 | 18.6 | 12754 |
| 1711492800 | 18.98 | 0.35 | 1.88 | 18.78 | 18.99 | 18.6259 | 3677 |
| 1711406400 | 18.63 | -0.1 | -0.56 | 18.77 | 18.8087 | 18.63 | 2604 |
| 1711147200 | 18.7349 | -0.41 | -2.12 | 19.25 | 19.25 | 18.64 | 7247 |
| 1711060800 | 19.14 | 0 | 0.03 | 19.28 | 19.365 | 19.1021 | 11966 |
| 1710974400 | 19.135 | 0.31 | 1.62 | 18.75 | 19.33 | 18.705 | 13445 |
| 1710888000 | 18.83 | 0.06 | 0.32 | 18.77 | 18.8459 | 18.72 | 19318 |
| 1710801600 | 18.77 | -0.07 | -0.37 | 18.97 | 19 | 18.71 | 8828 |
| 1710542400 | 18.84 | -0.11 | -0.58 | 19.03 | 19.04 | 18.8214 | 9774 |
| 1710456000 | 18.95 | -0.53 | -2.72 | 19.26 | 19.26 | 18.86 | 18962 |
| 1710369600 | 19.48 | 0.08 | 0.41 | 19.4 | 19.5 | 19.2701 | 13907 |
| 1710283200 | 19.4 | -0.03 | -0.15 | 19.45 | 19.45 | 18.9 | 6386 |
| 1710196800 | 19.43 | 0.09 | 0.47 | 19.4 | 19.45 | 18.93 | 7832 |
| 1709941200 | 19.34 | 0.12 | 0.62 | 19.41 | 19.41 | 19.26 | 4517 |
| 1709854800 | 19.22 | -0.05 | -0.26 | 19.58 | 19.62 | 19.14 | 9608 |
| 1709768400 | 19.27 | 0.39 | 2.07 | 19.08 | 19.45 | 18.89 | 8210 |
| 1709682000 | 18.88 | 0.1 | 0.53 | 18.9 | 19.18 | 18.75 | 7242 |
| 1709595600 | 18.78 | -0.1 | -0.53 | 18.92 | 18.9515 | 18.7401 | 5575 |
| 1709336400 | 18.88 | -0.47 | -2.43 | 19.27 | 19.27 | 18.5201 | 25367 |
| 1709250000 | 19.35 | 1.09 | 5.97 | 18.31 | 19.35 | 18.31 | 36882 |
| 1709163600 | 18.26 | -0.06 | -0.33 | 18.35 | 18.35 | 18.23 | 4470 |
| 1709077200 | 18.32 | 0 | 0.03 | 18.42 | 18.44 | 17.8707 | 6598 |
| 1708990800 | 18.315 | 0.14 | 0.74 | 18.26 | 18.3699 | 18.04 | 13979 |
| 1708731600 | 18.18 | 0.36 | 2.02 | 17.93 | 18.23 | 17.9271 | 9030 |
| 1708645200 | 17.8206 | 0.2 | 1.14 | 17.62 | 17.92 | 17.57 | 4598 |
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
