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 | 0.05 | 0.354107648725 | 14.12 | 14.66 | 13.86 | 1050003 | 14.29913882 | CS |
| 4 | -1.24 | -8.0467229072 | 15.41 | 16.37 | 13.86 | 934781 | 14.94720662 | CS |
| 12 | -0.98 | -6.46864686469 | 15.15 | 16.77 | 13.7 | 1057243 | 14.99431384 | CS |
| 26 | 0.06 | 0.425230333097 | 14.11 | 16.77 | 13.03 | 920823 | 14.8333377 | CS |
| 52 | 0.73 | 5.43154761905 | 13.44 | 17.7 | 11.78 | 764732 | 14.4002838 | CS |
| 156 | 2.27 | 19.0756302521 | 11.9 | 17.7 | 6.09 | 446927 | 12.4854027 | CS |
| 260 | 4.07 | 40.297029703 | 10.1 | 17.7 | 6.09 | 398291 | 12.31416916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 14.17 | -0.05 | -0.35 | 14.1 | 14.18 | 13.86 | 1513860 |
| 1716244800 | 14.22 | -0.11 | -0.77 | 14.35 | 14.51 | 14.19 | 826519 |
| 1715985600 | 14.33 | 0.09 | 0.63 | 14.16 | 14.44 | 14.11 | 875052 |
| 1715899200 | 14.24 | -0.33 | -2.26 | 14.54 | 14.59 | 14.24 | 961174 |
| 1715812800 | 14.57 | 0.43 | 3.04 | 14.12 | 14.66 | 14.12 | 1073411 |
| 1715726400 | 14.14 | -0.36 | -2.48 | 14.3 | 14.495 | 14.015 | 1911705 |
| 1715640000 | 14.5 | -0.94 | -6.09 | 15 | 15.01 | 14.4 | 2221180 |
| 1715380800 | 15.44 | -0.25 | -1.59 | 15.8 | 15.87 | 15.42 | 1377460 |
| 1715294400 | 15.69 | -0.4 | -2.49 | 16.079999 | 16.18 | 15.69 | 703805 |
| 1715208000 | 16.09 | 0 | 0.00 | 16 | 16.114999 | 15.86 | 437913 |
| 1715121600 | 16.09 | -0.09 | -0.56 | 16.12 | 16.17 | 15.94 | 491724 |
| 1715035200 | 16.18 | 0.34 | 2.15 | 15.9 | 16.37 | 15.9 | 601155 |
| 1714776000 | 15.84 | -0.03 | -0.19 | 16.01 | 16.03 | 15.74 | 383746 |
| 1714689600 | 15.87 | 0.41 | 2.65 | 15.63 | 15.95 | 15.515 | 872430 |
| 1714603200 | 15.46 | 0.17 | 1.11 | 15.42 | 15.71 | 15.34 | 738190 |
| 1714516800 | 15.29 | -0.29 | -1.86 | 15.53 | 15.63 | 15.24 | 984627 |
| 1714430400 | 15.58 | 0.19 | 1.23 | 15.43 | 15.68 | 15.385 | 782289 |
| 1714171200 | 15.39 | 0.21 | 1.38 | 15.24 | 15.46 | 15.22 | 588197 |
| 1714084800 | 15.18 | 0 | 0.00 | 15.01 | 15.24 | 14.955 | 442734 |
| 1713998400 | 15.18 | -0.2 | -1.30 | 15.41 | 15.41 | 14.92 | 911256 |
| 1713912000 | 15.38 | 0.46 | 3.08 | 15 | 15.52 | 14.985 | 1066777 |
| 1713825600 | 14.92 | 0.25 | 1.70 | 14.8 | 15.04 | 14.63 | 1165580 |
| 1713566400 | 14.67 | -0.19 | -1.28 | 14.69 | 14.99 | 14.6 | 744188 |
| 1713480000 | 14.86 | -0.2 | -1.33 | 14.92 | 14.97 | 14.625 | 1731577 |
| 1713393600 | 15.06 | 0.1 | 0.67 | 15.18 | 15.3 | 14.995 | 1709390 |
| 1713307200 | 14.96 | 0.12 | 0.81 | 14.93 | 15.015 | 14.785 | 1603504 |
| 1713220800 | 14.84 | -0.27 | -1.79 | 15.15 | 15.37 | 14.49 | 4216496 |
| 1712961600 | 15.11 | -1.24 | -7.58 | 16.23 | 16.399999 | 14.995 | 3498511 |
| 1712875200 | 16.35 | -0.07 | -0.43 | 16.719999 | 16.77 | 16.25 | 1898644 |
| 1712788800 | 16.42 | 0.03 | 0.18 | 16.309999 | 16.545 | 16.29 | 688305 |
| 1712702400 | 16.39 | 0.45 | 2.82 | 15.99 | 16.42 | 15.97 | 818093 |
| 1712616000 | 15.94 | 0.29 | 1.85 | 15.72 | 15.99 | 15.695 | 820344 |
| 1712356800 | 15.65 | 0.01 | 0.06 | 15.52 | 15.8 | 15.47 | 872779 |
| 1712270400 | 15.64 | -0.38 | -2.37 | 16.17 | 16.19 | 15.41 | 1217083 |
| 1712184000 | 16.02 | 0.1 | 0.63 | 16.03 | 16.17 | 15.98 | 522733 |
| 1712097600 | 15.92 | -0.02 | -0.13 | 15.83 | 16.1875 | 15.76 | 592473 |
| 1712011200 | 15.94 | -0.03 | -0.19 | 15.96 | 16.219999 | 15.8801 | 739660 |
| 1711665600 | 15.97 | -0.08 | -0.50 | 16.05 | 16.149999 | 15.75 | 645601 |
| 1711579200 | 16.05 | 0.49 | 3.15 | 15.65 | 16.094999 | 15.55 | 1126754 |
| 1711492800 | 15.56 | 0.54 | 3.60 | 15.17 | 15.625 | 15.03 | 868883 |
| 1711406400 | 15.02 | -0.23 | -1.51 | 15.19 | 15.35 | 14.955 | 524844 |
| 1711147200 | 15.25 | 0.24 | 1.60 | 15.07 | 15.355 | 15.05 | 1054961 |
| 1711060800 | 15.01 | 0.07 | 0.47 | 14.99 | 15.05 | 14.645 | 1129399 |
| 1710974400 | 14.94 | 0.38 | 2.61 | 14.43 | 15.06 | 14.31 | 1019172 |
| 1710888000 | 14.56 | 0.26 | 1.82 | 14.28 | 14.66 | 14.28 | 958878 |
| 1710801600 | 14.3 | -0.13 | -0.90 | 14.17 | 14.41 | 14.01 | 850063 |
| 1710542400 | 14.43 | 0.09 | 0.63 | 14.76 | 14.815 | 14.34 | 962487 |
| 1710456000 | 14.34 | 0.6 | 4.37 | 14.18 | 14.43 | 13.79 | 1497831 |
| 1710369600 | 13.74 | -0.19 | -1.36 | 13.95 | 14.02 | 13.7 | 806697 |
| 1710283200 | 13.93 | 0.07 | 0.51 | 13.85 | 13.97 | 13.81 | 738338 |
| 1710196800 | 13.86 | -0.16 | -1.14 | 13.9 | 13.975 | 13.73 | 838570 |
| 1709941200 | 14.02 | -0.12 | -0.85 | 14.17 | 14.4 | 14 | 748359 |
| 1709854800 | 14.14 | 0.13 | 0.93 | 14.24 | 14.35 | 14.065 | 884123 |
| 1709768400 | 14.01 | -0.03 | -0.21 | 14.31 | 14.44 | 13.98 | 1160258 |
| 1709682000 | 14.04 | -0.53 | -3.64 | 14.65 | 14.795 | 14.02 | 1953627 |
| 1709595600 | 14.57 | -0.51 | -3.38 | 14.92 | 14.97 | 14.51 | 523159 |
| 1709336400 | 15.08 | -0.05 | -0.33 | 15.18 | 15.2 | 14.98 | 580051 |
| 1709250000 | 15.13 | 0.16 | 1.07 | 14.99 | 15.245 | 14.93 | 448719 |
| 1709163600 | 14.97 | -0.64 | -4.10 | 15.15 | 15.28 | 14.85 | 638083 |
| 1709077200 | 15.61 | 0.01 | 0.06 | 15.56 | 15.6499 | 15.3 | 475479 |
| 1708990800 | 15.6 | -0.02 | -0.13 | 15.55 | 15.635 | 15.37 | 451900 |
| 1708731600 | 15.62 | 0.3 | 1.96 | 15.37 | 15.75 | 15.22 | 559499 |
| 1708645200 | 15.32 | 0.38 | 2.54 | 15.03 | 15.36 | 14.97 | 740457 |
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
