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 | -0.94 | -5.72821450335 | 16.41 | 16.5 | 14.68 | 3007298 | 15.42378104 | CS |
| 4 | -0.24 | -1.52768936983 | 15.71 | 16.81 | 14.68 | 1846967 | 15.77335778 | CS |
| 12 | 1.02 | 7.05882352941 | 14.45 | 16.81 | 13.3 | 2214308 | 15.26592466 | CS |
| 26 | 4.04 | 35.3455818023 | 11.43 | 16.81 | 11.42 | 2839775 | 14.19844856 | CS |
| 52 | -2.1 | -11.9521912351 | 17.57 | 20.7539 | 9.84 | 2850008 | 15.06782596 | CS |
| 156 | -5.66 | -26.7865593942 | 21.13 | 25.96 | 9.84 | 2335035 | 16.74075169 | CS |
| 260 | -5.66 | -26.7865593942 | 21.13 | 25.96 | 9.84 | 2335035 | 16.74075169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 15.51 | 0.22 | 1.44 | 15.66 | 15.73 | 15.3025 | 1538340 |
| 1715640000 | 15.29 | 0.21 | 1.39 | 15.32 | 15.51 | 15.13 | 1730531 |
| 1715380800 | 15.08 | -0.17 | -1.11 | 15.26 | 15.42 | 14.83 | 2730078 |
| 1715294400 | 15.25 | -1.1 | -6.73 | 15.81 | 15.81 | 14.68 | 6666648 |
| 1715208000 | 16.35 | -0.27 | -1.62 | 16.41 | 16.5 | 16.23 | 2370891 |
| 1715121600 | 16.62 | 0.17 | 1.03 | 16.559999 | 16.81 | 16.43 | 1955764 |
| 1715035200 | 16.45 | 0.45 | 2.81 | 16.21 | 16.475 | 16.05 | 1162964 |
| 1714776000 | 16 | -0.14 | -0.87 | 16.469999 | 16.649999 | 15.96 | 1160300 |
| 1714689600 | 16.14 | 0.28 | 1.77 | 16.399999 | 16.42 | 15.94 | 1130449 |
| 1714603200 | 15.86 | -0.16 | -1.00 | 16.02 | 16.215 | 15.715 | 1391052 |
| 1714516800 | 16.02 | -0.39 | -2.38 | 16.3 | 16.35 | 15.915 | 2506583 |
| 1714430400 | 16.41 | 0.56 | 3.53 | 15.92 | 16.434999 | 15.7949 | 2109968 |
| 1714171200 | 15.85 | 0.13 | 0.83 | 15.78 | 16.219999 | 15.68 | 951674 |
| 1714084800 | 15.72 | -0.46 | -2.84 | 15.92 | 16.01 | 15.64 | 1301686 |
| 1713998400 | 16.18 | 0.01 | 0.06 | 16.07 | 16.26 | 16.03 | 1451329 |
| 1713912000 | 16.17 | 0.35 | 2.21 | 15.96 | 16.29 | 15.885 | 1228432 |
| 1713825600 | 15.82 | 0.22 | 1.41 | 15.69 | 15.95 | 15.61 | 1055394 |
| 1713566400 | 15.6 | 0.19 | 1.23 | 15.31 | 15.67 | 15.31 | 1368023 |
| 1713480000 | 15.41 | -0.26 | -1.66 | 15.77 | 16.0852 | 15.38 | 1979034 |
| 1713393600 | 15.67 | 0.07 | 0.45 | 15.71 | 15.89 | 15.615 | 1166593 |
| 1713307200 | 15.6 | -0.1 | -0.64 | 15.55 | 15.69 | 15.37 | 1305076 |
| 1713220800 | 15.7 | -0.3 | -1.88 | 16.05 | 16.254999 | 15.63 | 1536738 |
| 1712961600 | 16 | -0.32 | -1.96 | 16.129999 | 16.285 | 15.85 | 1436769 |
| 1712875200 | 16.32 | 0.09 | 0.55 | 16.3 | 16.364999 | 16.04 | 1053580 |
| 1712788800 | 16.23 | -0.26 | -1.58 | 15.77 | 16.265 | 15.6734 | 1636420 |
| 1712702400 | 16.489999 | 0.19 | 1.17 | 16.34 | 16.55 | 16.23 | 1358895 |
| 1712616000 | 16.3 | -0.15 | -0.91 | 16.6 | 16.745 | 16.225 | 1545981 |
| 1712356800 | 16.45 | 0.2 | 1.23 | 16.19 | 16.575 | 16.16 | 2336002 |
| 1712270400 | 16.25 | -0.14 | -0.85 | 16.68 | 16.75 | 16.045 | 2362358 |
| 1712184000 | 16.39 | 0.14 | 0.86 | 16.11 | 16.425 | 16.07 | 1748890 |
| 1712097600 | 16.25 | -0.22 | -1.34 | 16.1 | 16.28 | 15.98 | 2888904 |
| 1712011200 | 16.469999 | 0.3 | 1.86 | 16.21 | 16.629999 | 16.12 | 2784962 |
| 1711665600 | 16.17 | 0.03 | 0.19 | 16.149999 | 16.385 | 16.0775 | 1944957 |
| 1711579200 | 16.14 | 0.52 | 3.33 | 15.74 | 16.184999 | 15.675 | 2207561 |
| 1711492800 | 15.62 | 0 | 0.00 | 15.85 | 16.04 | 15.58 | 1368622 |
| 1711406400 | 15.62 | -0.14 | -0.89 | 15.89 | 16.16 | 15.59 | 1942310 |
| 1711147200 | 15.76 | 0.18 | 1.16 | 15.52 | 15.92 | 15.501 | 2214463 |
| 1711060800 | 15.58 | -0.08 | -0.51 | 15.65 | 15.75 | 15.21 | 3424972 |
| 1710974400 | 15.66 | 1.27 | 8.83 | 15.4 | 16.57 | 14.88 | 13813257 |
| 1710888000 | 14.39 | 0.5 | 3.60 | 13.79 | 14.445 | 13.76 | 2429650 |
| 1710801600 | 13.89 | -0.02 | -0.14 | 13.88 | 14.08 | 13.69 | 2032630 |
| 1710542400 | 13.91 | 0.51 | 3.81 | 13.33 | 13.94 | 13.3077 | 4202961 |
| 1710456000 | 13.4 | -0.5 | -3.60 | 13.83 | 13.845 | 13.3 | 2425369 |
| 1710369600 | 13.9 | -0.1 | -0.71 | 13.97 | 14.3 | 13.63 | 2423097 |
| 1710283200 | 14 | -0.08 | -0.57 | 14.04 | 14.52 | 13.85 | 2216009 |
| 1710196800 | 14.08 | -0.07 | -0.49 | 14.1 | 14.34 | 13.9658 | 1870720 |
| 1709941200 | 14.15 | 0.17 | 1.22 | 14.19 | 14.485 | 14.015 | 2938890 |
| 1709854800 | 13.98 | 0.11 | 0.79 | 14 | 14.1199 | 13.815 | 1408186 |
| 1709768400 | 13.87 | -0.05 | -0.36 | 14.04 | 14.09 | 13.815 | 1541438 |
| 1709682000 | 13.92 | -0.28 | -1.97 | 14.05 | 14.19 | 13.92 | 1894535 |
| 1709595600 | 14.2 | -0.1 | -0.70 | 14.46 | 14.48 | 14.09 | 1844399 |
| 1709336400 | 14.3 | 0.06 | 0.42 | 14.27 | 14.555 | 13.9501 | 2060001 |
| 1709250000 | 14.24 | -0.02 | -0.14 | 14.46 | 14.49 | 14 | 2249228 |
| 1709163600 | 14.26 | -0.14 | -0.97 | 14.19 | 14.525 | 14.12 | 2445584 |
| 1709077200 | 14.4 | 0.26 | 1.84 | 14.42 | 14.585 | 14.13 | 2850837 |
| 1708990800 | 14.14 | -0.28 | -1.94 | 14.36 | 14.425 | 14.125 | 2357344 |
| 1708731600 | 14.42 | 0.16 | 1.12 | 14.25 | 14.75 | 14.18 | 2100995 |
| 1708645200 | 14.26 | -0.08 | -0.56 | 14.25 | 14.42 | 14.15 | 1865248 |
| 1708558800 | 14.34 | -0.25 | -1.71 | 14.45 | 14.465 | 14.17 | 1845013 |
| 1708472400 | 14.59 | -0.23 | -1.55 | 14.57 | 14.67 | 14.51 | 2013127 |
| 1708126800 | 14.82 | -0.11 | -0.74 | 14.7 | 14.94 | 14.5 | 3191324 |
| 1708040400 | 14.93 | -0.17 | -1.13 | 15.38 | 15.44 | 14.72 | 4110238 |
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
