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 | 0 | 15.88 | 16.53 | 15.48 | 8732 | 15.8220704 | CS |
| 4 | -0.37 | -2.27692307692 | 16.25 | 16.53 | 15.48 | 16312 | 16.02090843 | CS |
| 12 | -0.09 | -0.563556668754 | 15.97 | 16.7553 | 15.48 | 12310 | 16.11011091 | CS |
| 26 | 0.53 | 3.45276872964 | 15.35 | 16.7553 | 15.35 | 17673 | 15.89151463 | CS |
| 52 | 0.33 | 2.12218649518 | 15.55 | 16.7553 | 14.28 | 16243 | 15.57831745 | CS |
| 156 | -5.51 | -25.7597007948 | 21.39 | 23.27 | 14.28 | 17994 | 17.16201866 | CS |
| 260 | -3.13 | -16.4650184114 | 19.01 | 23.27 | 14.28 | 18961 | 18.46197133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 15.88 | 0.01 | 0.06 | 15.92 | 15.92 | 15.48 | 10278 |
| 1717540800 | 15.87 | 0.05 | 0.32 | 15.89 | 15.91 | 15.8 | 5577 |
| 1717454400 | 15.82 | -0.07 | -0.44 | 15.87 | 15.88 | 15.6275 | 15968 |
| 1717195200 | 15.89 | 0.07 | 0.44 | 15.85 | 15.89 | 15.72 | 7382 |
| 1717108800 | 15.82 | 0.08 | 0.51 | 15.77 | 16.53 | 15.74 | 5927 |
| 1717022400 | 15.7399 | -0.13 | -0.82 | 15.88 | 15.88 | 15.73 | 8804 |
| 1716936000 | 15.87 | -0.06 | -0.38 | 15.89 | 15.89 | 15.865 | 1848 |
| 1716590400 | 15.93 | -0.05 | -0.31 | 16.03 | 16.03 | 15.93 | 37814 |
| 1716504000 | 15.98 | -0.06 | -0.37 | 16.07 | 16.07 | 15.97 | 10938 |
| 1716417600 | 16.04 | -0.02 | -0.12 | 16.059999 | 16.059999 | 15.8487 | 15384 |
| 1716331200 | 16.059999 | 0 | 0.03 | 16.07 | 16.2334 | 16.04 | 7952 |
| 1716244800 | 16.0551 | -0.03 | -0.22 | 16.03 | 16.059999 | 16.02 | 8096 |
| 1715985600 | 16.09 | 0.02 | 0.12 | 16.07 | 16.09 | 16.04 | 13579 |
| 1715899200 | 16.07 | -0.05 | -0.31 | 16.1 | 16.2132 | 16.03 | 11965 |
| 1715812800 | 16.12 | 0.07 | 0.44 | 16.16 | 16.16 | 16.03 | 69227 |
| 1715726400 | 16.05 | -0.05 | -0.31 | 16.1 | 16.3522 | 16.0406 | 16931 |
| 1715640000 | 16.1 | 0.03 | 0.19 | 16.149999 | 16.149999 | 16.07 | 5459 |
| 1715380800 | 16.07 | 0.05 | 0.31 | 16.03 | 16.07 | 16.03 | 5181 |
| 1715294400 | 16.02 | -0.13 | -0.80 | 16.149999 | 16.149999 | 15.9 | 42748 |
| 1715208000 | 16.149999 | -0.08 | -0.49 | 16.25 | 16.361999 | 16.0821 | 18951 |
| 1715121600 | 16.23 | -0.01 | -0.06 | 16.32 | 16.329999 | 16.21 | 12169 |
| 1715035200 | 16.239999 | 0.06 | 0.39 | 16.3 | 16.3 | 16.17 | 4364 |
| 1714776000 | 16.1767 | 0.04 | 0.23 | 16.26 | 16.3 | 16.1767 | 4102 |
| 1714689600 | 16.14 | -0.05 | -0.31 | 16.14 | 16.19 | 16.129999 | 11734 |
| 1714603200 | 16.19 | 0.03 | 0.19 | 16.17 | 16.2 | 16.17 | 6012 |
| 1714516800 | 16.16 | 0.01 | 0.06 | 16.17 | 16.17 | 16.1 | 9495 |
| 1714430400 | 16.149999 | 0.01 | 0.08 | 16.23 | 16.23 | 16.149999 | 6724 |
| 1714171200 | 16.1373 | -0.03 | -0.20 | 16.149999 | 16.2 | 16.11 | 11656 |
| 1714084800 | 16.17 | -0.03 | -0.19 | 16.14 | 16.2 | 16.129999 | 2682 |
| 1713998400 | 16.2 | -0.12 | -0.74 | 16.329999 | 16.329999 | 16.12 | 8522 |
| 1713912000 | 16.32 | -0.01 | -0.06 | 16.39 | 16.39 | 16.1 | 10118 |
| 1713825600 | 16.329999 | 0.11 | 0.68 | 16.37 | 16.37 | 16.239999 | 15673 |
| 1713566400 | 16.219999 | 0.15 | 0.93 | 16.17 | 16.219999 | 16.045 | 4025 |
| 1713480000 | 16.07 | 0.11 | 0.69 | 16.059999 | 16.07 | 15.99 | 6897 |
| 1713393600 | 15.96 | -0.04 | -0.25 | 16 | 16.125 | 15.66 | 9380 |
| 1713307200 | 16 | 0.02 | 0.13 | 15.98 | 16.01 | 15.9436 | 14123 |
| 1713220800 | 15.98 | -0.04 | -0.25 | 16.04 | 16.09 | 15.895 | 14698 |
| 1712961600 | 16.02 | -0.2 | -1.23 | 16.309999 | 16.379999 | 15.8001 | 8826 |
| 1712875200 | 16.219999 | 0.14 | 0.87 | 16.059999 | 16.61 | 15.94 | 30857 |
| 1712788800 | 16.079999 | -0.12 | -0.74 | 15.95 | 16.16 | 15.95 | 7404 |
| 1712702400 | 16.2 | 0.12 | 0.75 | 16.16 | 16.27 | 16.03 | 7079 |
| 1712616000 | 16.079999 | -0.11 | -0.68 | 16.2 | 16.2778 | 16.02 | 13398 |
| 1712356800 | 16.19 | -0.1 | -0.61 | 16.26 | 16.29 | 16.129999 | 10976 |
| 1712270400 | 16.29 | -0.03 | -0.18 | 16.399999 | 16.5635 | 16.11 | 12742 |
| 1712184000 | 16.32 | 0.06 | 0.37 | 16.23 | 16.434899 | 16.23 | 9204 |
| 1712097600 | 16.26 | -0.32 | -1.93 | 16.32 | 16.35 | 16.26 | 4200 |
| 1712011200 | 16.579999 | 0.09 | 0.55 | 16.48 | 16.625 | 16.440999 | 11974 |
| 1711665600 | 16.489999 | -0.09 | -0.54 | 16.62 | 16.73 | 16.1701 | 8712 |
| 1711579200 | 16.579999 | 0.26 | 1.59 | 16.35 | 16.755299 | 16.35 | 8436 |
| 1711492800 | 16.32 | 0.09 | 0.55 | 16.29 | 16.329999 | 16.18 | 8489 |
| 1711406400 | 16.23 | -0.02 | -0.12 | 16.25 | 16.3 | 16.1101 | 10571 |
| 1711147200 | 16.25 | 0.06 | 0.37 | 16.32 | 16.35 | 16.239999 | 7174 |
| 1711060800 | 16.19 | 0.04 | 0.25 | 16.19 | 16.245 | 16.184999 | 6691 |
| 1710974400 | 16.149999 | 0.07 | 0.44 | 16.12 | 16.36 | 16.12 | 15406 |
| 1710888000 | 16.079999 | 0.01 | 0.06 | 16.129999 | 16.16 | 16.04 | 4665 |
| 1710801600 | 16.07 | 0.03 | 0.19 | 16.05 | 16.16 | 16.05 | 11585 |
| 1710542400 | 16.04 | 0.1 | 0.65 | 16.059999 | 16.059999 | 15.97 | 13066 |
| 1710456000 | 15.937 | -0.1 | -0.64 | 16.149999 | 16.149999 | 15.91 | 9105 |
| 1710369600 | 16.04 | 0.13 | 0.82 | 15.97 | 16.05 | 15.88 | 20895 |
| 1710283200 | 15.91 | -0.01 | -0.06 | 15.93 | 15.99 | 15.8801 | 13701 |
| 1710196800 | 15.92 | 0.04 | 0.27 | 15.97 | 15.97 | 15.9 | 13922 |
| 1709941200 | 15.8779 | 0.08 | 0.49 | 15.84 | 15.8779 | 15.8 | 6446 |
| 1709854800 | 15.8 | -0.04 | -0.25 | 15.89 | 15.89 | 15.7603 | 5481 |
| 1709768400 | 15.84 | 0.07 | 0.44 | 15.77 | 15.86 | 15.77 | 8348 |
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
