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 | -0.1 | -0.650195058518 | 15.38 | 15.4098 | 15.115 | 579274 | 15.30025728 | CS |
| 4 | -0.64 | -4.02010050251 | 15.92 | 15.94 | 14.95 | 753483 | 15.37705981 | CS |
| 12 | 0.06 | 0.394218134034 | 15.22 | 15.94 | 14.79 | 637054 | 15.29674295 | CS |
| 26 | 0.3 | 2.00267022697 | 14.98 | 15.94 | 14.491 | 630248 | 15.19831287 | CS |
| 52 | 1.43 | 10.3249097473 | 13.85 | 15.94 | 13.35 | 557311 | 14.82739882 | CS |
| 156 | -4.96 | -24.5059288538 | 20.24 | 20.6527 | 12.75 | 517206 | 16.28852935 | CS |
| 260 | -4.32 | -22.0408163265 | 19.6 | 22.5 | 8 | 409142 | 16.63861087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717800000 | 15.28 | 0.01 | 0.07 | 15.2 | 15.319 | 15.2 | 437739 |
| 1717713600 | 15.27 | 0.01 | 0.07 | 15.22 | 15.28 | 15.2 | 436439 |
| 1717627200 | 15.26 | -0.03 | -0.20 | 15.3 | 15.31 | 15.115 | 721274 |
| 1717540800 | 15.29 | -0.08 | -0.52 | 15.3 | 15.305 | 15.21 | 495254 |
| 1717454400 | 15.37 | -0.01 | -0.07 | 15.38 | 15.4098 | 15.235 | 805666 |
| 1717195200 | 15.38 | 0.11 | 0.72 | 15.28 | 15.395 | 15.255 | 624140 |
| 1717108800 | 15.27 | 0.11 | 0.73 | 15.22 | 15.31 | 15.17 | 540596 |
| 1717022400 | 15.16 | -0.02 | -0.13 | 15.07 | 15.19 | 14.95 | 750854 |
| 1716936000 | 15.18 | -0.01 | -0.07 | 15.16 | 15.25 | 15.13 | 238703 |
| 1716590400 | 15.19 | 0.01 | 0.07 | 15.19 | 15.27 | 15.14 | 499180 |
| 1716504000 | 15.18 | -0.09 | -0.59 | 15.2 | 15.22 | 15.12 | 597770 |
| 1716417600 | 15.27 | 0.04 | 0.26 | 15.22 | 15.3 | 15.1711 | 443190 |
| 1716331200 | 15.23 | 0.05 | 0.33 | 15.17 | 15.275 | 15.1 | 914473 |
| 1716244800 | 15.18 | -0.18 | -1.17 | 15.41 | 15.42 | 15.16 | 1200120 |
| 1715985600 | 15.36 | -0.09 | -0.58 | 15.53 | 15.57 | 15.35 | 855533 |
| 1715899200 | 15.45 | -0.19 | -1.21 | 15.74 | 15.86 | 15.42 | 1483441 |
| 1715812800 | 15.64 | -0.04 | -0.26 | 15.75 | 15.77 | 15.62 | 1299567 |
| 1715726400 | 15.68 | -0.09 | -0.57 | 15.89 | 15.89 | 15.67 | 1024240 |
| 1715640000 | 15.77 | -0.14 | -0.88 | 15.92 | 15.94 | 15.72 | 948002 |
| 1715380800 | 15.91 | 0.28 | 1.79 | 15.68 | 15.935 | 15.67 | 521531 |
| 1715294400 | 15.63 | 0.02 | 0.13 | 15.6 | 15.82 | 15.57 | 516924 |
| 1715208000 | 15.61 | -0.08 | -0.51 | 15.51 | 15.67 | 15.31 | 531689 |
| 1715121600 | 15.69 | 0 | 0.00 | 15.73 | 15.76 | 15.62 | 768158 |
| 1715035200 | 15.69 | 0.11 | 0.71 | 15.63 | 15.73 | 15.61 | 462214 |
| 1714776000 | 15.58 | 0.15 | 0.97 | 15.59 | 15.61 | 15.44 | 367956 |
| 1714689600 | 15.43 | -0.21 | -1.34 | 15.66 | 15.66 | 15.36 | 563511 |
| 1714603200 | 15.64 | 0.1 | 0.64 | 15.51 | 15.69 | 15.51 | 636209 |
| 1714516800 | 15.54 | -0.23 | -1.46 | 15.77 | 15.78 | 15.515 | 397632 |
| 1714430400 | 15.77 | 0.08 | 0.51 | 15.71 | 15.8 | 15.71 | 436472 |
| 1714171200 | 15.69 | 0.21 | 1.36 | 15.57 | 15.72 | 15.52 | 743053 |
| 1714084800 | 15.48 | -0.05 | -0.32 | 15.5 | 15.54 | 15.42 | 365639 |
| 1713998400 | 15.53 | 0.02 | 0.13 | 15.52 | 15.6 | 15.49 | 539322 |
| 1713912000 | 15.51 | 0.01 | 0.06 | 15.48 | 15.53 | 15.43 | 498092 |
| 1713825600 | 15.5 | 0.17 | 1.11 | 15.35 | 15.52 | 15.32 | 443621 |
| 1713566400 | 15.33 | 0.07 | 0.46 | 15.31 | 15.36 | 15.28 | 352735 |
| 1713480000 | 15.26 | 0.13 | 0.86 | 15.19 | 15.28 | 15.12 | 442810 |
| 1713393600 | 15.13 | 0.17 | 1.14 | 15 | 15.175 | 14.995 | 564325 |
| 1713307200 | 14.96 | 0.02 | 0.13 | 14.91 | 15.005 | 14.86 | 473368 |
| 1713220800 | 14.94 | 0.06 | 0.40 | 15 | 15.11 | 14.9015 | 767435 |
| 1712961600 | 14.88 | -0.19 | -1.26 | 15.04 | 15.1198 | 14.86 | 396429 |
| 1712875200 | 15.07 | 0.11 | 0.74 | 14.95 | 15.08 | 14.915 | 406889 |
| 1712788800 | 14.96 | -0.08 | -0.53 | 14.94 | 15.05 | 14.9 | 388444 |
| 1712702400 | 15.04 | 0.13 | 0.87 | 14.98 | 15.065 | 14.92 | 682396 |
| 1712616000 | 14.91 | 0.07 | 0.47 | 14.88 | 14.925 | 14.8401 | 337728 |
| 1712356800 | 14.84 | 0 | 0.00 | 14.89 | 14.91 | 14.82 | 790584 |
| 1712270400 | 14.84 | -0.12 | -0.80 | 14.99 | 15.01 | 14.82 | 583399 |
| 1712184000 | 14.96 | -0.02 | -0.13 | 14.96 | 15.0335 | 14.9171 | 405363 |
| 1712097600 | 14.98 | -0.02 | -0.13 | 14.98 | 15.04 | 14.91 | 624408 |
| 1712011200 | 15 | 0.02 | 0.13 | 15.01 | 15.01 | 14.91 | 658238 |
| 1711665600 | 14.98 | 0.02 | 0.13 | 15 | 15.11 | 14.96 | 686551 |
| 1711579200 | 14.96 | -0.37 | -2.41 | 14.98 | 15.05 | 14.79 | 991467 |
| 1711492800 | 15.33 | -0.01 | -0.07 | 15.37 | 15.405 | 15.33 | 716411 |
| 1711406400 | 15.34 | 0.12 | 0.79 | 15.25 | 15.42 | 15.25 | 773313 |
| 1711147200 | 15.22 | 0.01 | 0.07 | 15.26 | 15.28 | 15.19 | 505174 |
| 1711060800 | 15.21 | 0.17 | 1.13 | 15.1 | 15.24 | 15.09 | 511354 |
| 1710974400 | 15.04 | 0.03 | 0.20 | 15.06 | 15.07 | 14.955 | 746726 |
| 1710888000 | 15.01 | -0.06 | -0.40 | 15.03 | 15.1621 | 14.95 | 1021014 |
| 1710801600 | 15.07 | -0.08 | -0.53 | 15.22 | 15.25 | 15.04 | 1014395 |
| 1710542400 | 15.15 | 0.15 | 1.00 | 15.1 | 15.24 | 15.01 | 1614339 |
| 1710456000 | 15 | -0.33 | -2.15 | 15.45 | 15.45 | 14.96 | 2177738 |
| 1710369600 | 15.33 | -0.19 | -1.22 | 15.54 | 15.595 | 15.31 | 2314282 |
| 1710283200 | 15.52 | 0.12 | 0.78 | 15.4 | 15.53 | 15.33 | 607621 |
| 1710196800 | 15.4 | -0.11 | -0.71 | 15.53 | 15.56 | 15.395 | 498240 |
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
