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 | 0.03 | 0.192184497117 | 15.61 | 15.9 | 15.51 | 43209 | 15.67340455 | CS |
| 4 | 0.2 | 1.29533678756 | 15.44 | 15.9 | 15.03 | 43002 | 15.50901866 | CS |
| 12 | 0.32 | 2.08877284595 | 15.32 | 15.9 | 14.4168 | 57200 | 15.2549038 | CS |
| 26 | 2.04 | 15 | 13.6 | 15.9 | 13.57 | 61225 | 14.89048123 | CS |
| 52 | 2.19 | 16.282527881 | 13.45 | 15.9 | 11.79 | 65795 | 13.99652884 | CS |
| 156 | -3.41 | -17.9002624672 | 19.05 | 19.89 | 11.79 | 56704 | 15.47873861 | CS |
| 260 | -3.4 | -17.8571428571 | 19.04 | 20.17 | 8.05 | 67146 | 16.14343316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718664000 | 15.62 | 0.02 | 0.13 | 15.58 | 15.64 | 15.51 | 44985 |
| 1718404800 | 15.6 | -0.05 | -0.32 | 15.61 | 15.63 | 15.56 | 20462 |
| 1718318400 | 15.65 | -0.12 | -0.76 | 15.65 | 15.75 | 15.56 | 28632 |
| 1718232000 | 15.77 | 0.09 | 0.57 | 15.85 | 15.9 | 15.77 | 41890 |
| 1718145600 | 15.68 | 0.02 | 0.13 | 15.61 | 15.715 | 15.58 | 80077 |
| 1718059200 | 15.66 | -0.04 | -0.25 | 15.7 | 15.7 | 15.5701 | 34572 |
| 1717800000 | 15.7 | 0.04 | 0.26 | 15.585 | 15.75 | 15.58 | 35268 |
| 1717713600 | 15.66 | -0.03 | -0.19 | 15.69 | 15.7 | 15.64 | 24992 |
| 1717627200 | 15.69 | 0 | 0.00 | 15.7 | 15.75 | 15.62 | 28697 |
| 1717540800 | 15.69 | 0.02 | 0.13 | 15.74 | 15.74 | 15.618 | 42206 |
| 1717454400 | 15.67 | 0.11 | 0.71 | 15.67 | 15.72 | 15.54 | 44161 |
| 1717195200 | 15.56 | 0.3 | 1.97 | 15.4 | 15.58 | 15.28 | 91048 |
| 1717108800 | 15.26 | 0.16 | 1.06 | 15.15 | 15.3 | 15.1154 | 38793 |
| 1717022400 | 15.1 | -0.12 | -0.79 | 15.2 | 15.2 | 15.03 | 51360 |
| 1716936000 | 15.22 | -0.08 | -0.52 | 15.35 | 15.3874 | 15.18 | 59728 |
| 1716590400 | 15.3 | 0.09 | 0.59 | 15.21 | 15.3502 | 15.1 | 54180 |
| 1716504000 | 15.21 | -0.22 | -1.43 | 15.49 | 15.49 | 15.2 | 44747 |
| 1716417600 | 15.43 | -0.03 | -0.19 | 15.42 | 15.51 | 15.411 | 22673 |
| 1716331200 | 15.46 | 0.01 | 0.06 | 15.44 | 15.49 | 15.43 | 28564 |
| 1716244800 | 15.45 | 0.05 | 0.32 | 15.39 | 15.47 | 15.39 | 41570 |
| 1715985600 | 15.4 | -0.07 | -0.45 | 15.49 | 15.51 | 15.38 | 23727 |
| 1715899200 | 15.47 | 0.03 | 0.19 | 15.47 | 15.51 | 15.45 | 35096 |
| 1715812800 | 15.44 | 0.05 | 0.32 | 15.46 | 15.53 | 15.44 | 44393 |
| 1715726400 | 15.39 | 0 | 0.00 | 15.49 | 15.49 | 15.34 | 44385 |
| 1715640000 | 15.39 | 0.03 | 0.20 | 15.38 | 15.45 | 15.3301 | 52433 |
| 1715380800 | 15.36 | -0.08 | -0.52 | 15.35 | 15.4 | 15.25 | 52725 |
| 1715294400 | 15.44 | -0.04 | -0.26 | 15.42 | 15.48 | 15.42 | 58000 |
| 1715208000 | 15.48 | -0.06 | -0.39 | 15.51 | 15.6 | 15.42 | 55584 |
| 1715121600 | 15.54 | -0.09 | -0.58 | 15.75 | 15.75 | 15.54 | 86134 |
| 1715035200 | 15.63 | 0.16 | 1.03 | 15.47 | 15.67 | 15.47 | 50014 |
| 1714776000 | 15.47 | 0.18 | 1.18 | 15.42 | 15.5 | 15.35 | 36670 |
| 1714689600 | 15.29 | 0.11 | 0.73 | 15.17 | 15.29 | 15.155 | 33632 |
| 1714603200 | 15.1799 | 0.14 | 0.93 | 15.04 | 15.26 | 15.04 | 44344 |
| 1714516800 | 15.04 | -0.06 | -0.40 | 15.08 | 15.2 | 15 | 81645 |
| 1714430400 | 15.1 | 0.1 | 0.67 | 15 | 15.15 | 15 | 45279 |
| 1714171200 | 15 | 0.05 | 0.33 | 15.01 | 15.14 | 15 | 50314 |
| 1714084800 | 14.95 | -0.2 | -1.32 | 14.91 | 15 | 14.86 | 34543 |
| 1713998400 | 15.15 | 0.05 | 0.33 | 15.1 | 15.18 | 14.98 | 45611 |
| 1713912000 | 15.1 | 0.25 | 1.68 | 14.85 | 15.1299 | 14.85 | 43467 |
| 1713825600 | 14.85 | 0.11 | 0.75 | 14.78 | 14.8984 | 14.78 | 52500 |
| 1713566400 | 14.74 | 0 | 0.00 | 14.75 | 14.88 | 14.73 | 37705 |
| 1713480000 | 14.74 | -0.1 | -0.67 | 14.84 | 14.85 | 14.7 | 48980 |
| 1713393600 | 14.84 | 0.06 | 0.41 | 14.85 | 14.96 | 14.78 | 67138 |
| 1713307200 | 14.78 | 0.18 | 1.23 | 14.462 | 14.85 | 14.4168 | 109838 |
| 1713220800 | 14.6 | -0.31 | -2.08 | 14.89 | 14.965 | 14.58 | 122364 |
| 1712961600 | 14.91 | -0.19 | -1.26 | 15.07 | 15.1 | 14.91 | 121633 |
| 1712875200 | 15.1 | 0 | 0.00 | 15.17 | 15.17 | 14.94 | 169736 |
| 1712788800 | 15.1 | -0.09 | -0.59 | 15.02 | 15.18 | 14.7601 | 167229 |
| 1712702400 | 15.19 | 0.01 | 0.07 | 15.17 | 15.289 | 15.16 | 45462 |
| 1712616000 | 15.18 | -0.12 | -0.78 | 15.26 | 15.3183 | 15.18 | 54499 |
| 1712356800 | 15.3 | -0.03 | -0.20 | 15.34 | 15.34 | 15.26 | 31048 |
| 1712270400 | 15.33 | -0.08 | -0.52 | 15.41 | 15.51 | 15.31 | 70779 |
| 1712184000 | 15.41 | 0.02 | 0.13 | 15.34 | 15.45 | 15.34 | 30569 |
| 1712097600 | 15.39 | -0.03 | -0.19 | 15.31 | 15.39 | 15.29 | 41258 |
| 1712011200 | 15.42 | -0.01 | -0.06 | 15.55 | 15.55 | 15.345 | 78604 |
| 1711665600 | 15.43 | 0.16 | 1.05 | 15.25 | 15.54 | 15.235 | 136272 |
| 1711579200 | 15.27 | -0.09 | -0.59 | 15.4 | 15.44 | 15.12 | 104456 |
| 1711492800 | 15.36 | 0.12 | 0.79 | 15.32 | 15.4 | 15.26 | 50927 |
| 1711406400 | 15.24 | -0.06 | -0.39 | 15.36 | 15.4019 | 15.24 | 76288 |
| 1711147200 | 15.3 | 0.03 | 0.20 | 15.36 | 15.3695 | 15.28 | 35659 |
| 1711060800 | 15.27 | 0.02 | 0.13 | 15.2 | 15.3147 | 15.2 | 45151 |
| 1710974400 | 15.25 | 0.18 | 1.19 | 15.11 | 15.25 | 15.02 | 53158 |
| 1710888000 | 15.07 | 0.09 | 0.60 | 14.96 | 15.09 | 14.96 | 40495 |
| 1710801600 | 14.98 | 0.05 | 0.33 | 15.04 | 15.05 | 14.96 | 47097 |
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
