We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.575 | -3.36848271822 | 17.07 | 17.68 | 16.17 | 53796981 | 17.11162826 | CS |
4 | 0.995 | 6.41935483871 | 15.5 | 17.68 | 15.44 | 33680090 | 16.55745646 | CS |
12 | 0.145 | 0.886850152905 | 16.35 | 17.83 | 14.44 | 32112897 | 16.31045784 | CS |
26 | 2.835 | 20.7540263543 | 13.66 | 19.74 | 10.84 | 32090364 | 15.43232737 | CS |
52 | 7.555 | 84.5078299776 | 8.94 | 19.74 | 8.7 | 33533499 | 14.79147709 | CS |
156 | -9.505 | -36.5576923077 | 26 | 31.52 | 6.11 | 39172579 | 15.25215799 | CS |
260 | -33.775 | -67.1871891784 | 50.27 | 56.04 | 6.11 | 35427534 | 16.691631 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 17.19 | 0.16 | 0.94 | 16.6 | 17.68 | 16.17 | 112853223 |
1711492800 | 17.03 | -0.08 | -0.47 | 17.45 | 17.62 | 16.79 | 65429199 |
1711406400 | 17.11 | 0.03 | 0.18 | 17.34 | 17.67 | 17.09 | 41025533 |
1711147200 | 17.08 | 0.06 | 0.35 | 17.07 | 17.18 | 16.96 | 18583008 |
1711060800 | 17.02 | 0.17 | 1.01 | 17.07 | 17.28 | 16.87 | 31093944 |
1710974400 | 16.85 | 0.77 | 4.79 | 16.07 | 16.85 | 16.04 | 29551996 |
1710888000 | 16.079999 | -0.11 | -0.68 | 16.11 | 16.2 | 15.89 | 21498285 |
1710801600 | 16.19 | -0.07 | -0.43 | 16.35 | 16.649999 | 16.12 | 25851475 |
1710542400 | 16.26 | 0.06 | 0.37 | 16.25 | 16.379999 | 16.079999 | 24002305 |
1710456000 | 16.2 | -0.45 | -2.70 | 16.54 | 16.6189 | 16.14 | 23953744 |
1710369600 | 16.649999 | 0.41 | 2.52 | 16.399999 | 16.94 | 16.35 | 32732185 |
1710283200 | 16.239999 | 0.01 | 0.06 | 16.239999 | 16.25 | 15.91 | 22370741 |
1710196800 | 16.23 | -0.14 | -0.86 | 16.36 | 16.379999 | 16.07 | 24116872 |
1709941200 | 16.37 | 0.71 | 4.53 | 15.96 | 16.7787 | 15.89 | 43959780 |
1709854800 | 15.66 | -0.35 | -2.19 | 16.16 | 16.23 | 15.61 | 26260181 |
1709768400 | 16.01 | 0.12 | 0.76 | 16.149999 | 16.329999 | 15.88 | 21226581 |
1709682000 | 15.89 | -0.18 | -1.12 | 15.92 | 16.16 | 15.76 | 26433063 |
1709595600 | 16.07 | 0.07 | 0.44 | 16.059999 | 16.41 | 16.015 | 26845913 |
1709336400 | 16 | 0.14 | 0.88 | 15.94 | 16.11 | 15.65 | 22517536 |
1709250000 | 15.86 | 0.39 | 2.52 | 15.5 | 15.94 | 15.44 | 34147595 |
1709163600 | 15.47 | -0.44 | -2.77 | 15.72 | 16.12 | 15.43 | 28737647 |
1709077200 | 15.91 | 1.13 | 7.65 | 16.01 | 16.21 | 15.49 | 56093612 |
1708990800 | 14.78 | -0.45 | -2.95 | 15.15 | 15.25 | 14.77 | 25447786 |
1708731600 | 15.23 | 0.02 | 0.13 | 15.04 | 15.46 | 14.95 | 26803605 |
1708645200 | 15.21 | 0.5 | 3.40 | 15.54 | 15.6088 | 15.095 | 39798921 |
1708558800 | 14.71 | -0.05 | -0.34 | 14.63 | 14.75 | 14.54 | 18548695 |
1708472400 | 14.76 | -0.04 | -0.27 | 14.74 | 14.83 | 14.44 | 24907659 |
1708126800 | 14.8 | -0.42 | -2.76 | 15.02 | 15.12 | 14.77 | 24246828 |
1708040400 | 15.22 | -0.05 | -0.33 | 15.36 | 15.61 | 15.135 | 26681057 |
1707954000 | 15.27 | 0.15 | 0.99 | 15.26 | 15.36 | 14.84 | 25911188 |
1707867600 | 15.12 | -0.37 | -2.39 | 15.04 | 15.24 | 14.9 | 26719433 |
1707781200 | 15.49 | 0.18 | 1.18 | 15.33 | 15.635 | 15.275 | 27996432 |
1707522000 | 15.31 | -0.38 | -2.42 | 15.68 | 15.74 | 14.96 | 45676189 |
1707435600 | 15.69 | -0.03 | -0.19 | 15.64 | 15.79 | 15.4246 | 26748093 |
1707349200 | 15.72 | -0.25 | -1.57 | 16 | 16.03 | 15.61 | 27059904 |
1707262800 | 15.97 | 0.14 | 0.88 | 15.76 | 16.129999 | 15.555 | 22665991 |
1707176400 | 15.83 | -0.61 | -3.71 | 16.21 | 16.25 | 15.64 | 32545823 |
1706917200 | 16.44 | -0.36 | -2.14 | 16.629999 | 16.66 | 16.14 | 32327642 |
1706830800 | 16.8 | 0.22 | 1.33 | 17.09 | 17.24 | 16.219999 | 41845895 |
1706744400 | 16.579999 | 0.11 | 0.67 | 16.39 | 17.18 | 16.35 | 37496309 |
1706658000 | 16.469999 | -0.08 | -0.48 | 16.805 | 17.2 | 16.39 | 42506452 |
1706571600 | 16.55 | 0.72 | 4.55 | 15.72 | 16.55 | 15.69 | 37105743 |
1706312400 | 15.83 | -0.64 | -3.89 | 16.5 | 16.51 | 15.81 | 39824147 |
1706226000 | 16.469999 | 0.39 | 2.43 | 16.29 | 16.5 | 16.21 | 40459984 |
1706139600 | 16.079999 | -0.17 | -1.05 | 16.5 | 16.75 | 16.060099 | 35537155 |
1706053200 | 16.25 | -0.39 | -2.34 | 16.489999 | 16.78 | 16.21 | 40065727 |
1705966800 | 16.64 | -0.69 | -3.98 | 17.5 | 17.55 | 16.385 | 54139214 |
1705707600 | 17.33 | 0.05 | 0.29 | 17.23 | 17.35 | 16.82 | 21516350 |
1705621200 | 17.28 | 0.42 | 2.49 | 17.11 | 17.65 | 16.84 | 31523241 |
1705534800 | 16.86 | -0.17 | -1.00 | 16.57 | 16.98 | 16.57 | 15943783 |
1705448400 | 17.03 | 0.07 | 0.41 | 16.649999 | 17.1 | 16.53 | 24446898 |
1705102800 | 16.96 | -0.57 | -3.25 | 17.53 | 17.53 | 16.739999 | 24791326 |
1705016400 | 17.53 | -0.25 | -1.41 | 17.74 | 17.78 | 17.155 | 23314743 |
1704930000 | 17.78 | 0.4 | 2.30 | 17.27 | 17.83 | 17.1906 | 24703123 |
1704843600 | 17.38 | 0.03 | 0.17 | 17.06 | 17.56 | 17.05 | 20996376 |
1704757200 | 17.35 | 0.02 | 0.12 | 17.41 | 17.575 | 17.04 | 26121458 |
1704498000 | 17.33 | 0.48 | 2.85 | 16.9 | 17.56 | 16.85 | 34773070 |
1704411600 | 16.85 | 0.5 | 3.06 | 16.35 | 17.095 | 16.3 | 33965815 |
1704325200 | 16.35 | -0.94 | -5.44 | 16.78 | 16.9 | 16.26 | 43945803 |
1704238800 | 17.29 | -1.25 | -6.74 | 18.32 | 18.34 | 17.21 | 36676276 |
1703893200 | 18.54 | -0.13 | -0.70 | 18.62 | 18.88 | 18.53 | 25424916 |
1703806800 | 18.67 | 0.13 | 0.70 | 18.62 | 18.76 | 18.54 | 17520091 |
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