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 | 0.17 | 1.04744300678 | 16.23 | 16.98 | 15.4 | 3263984 | 15.8275102 | CS |
| 4 | -0.86 | -4.98261877173 | 17.26 | 17.65 | 15.12 | 2915876 | 16.22232164 | CS |
| 12 | 0.48 | 3.01507537688 | 15.92 | 17.65 | 12.68 | 4071276 | 15.27085038 | CS |
| 26 | 0.72 | 4.59183673469 | 15.68 | 20.85 | 12.68 | 3344207 | 16.07356082 | CS |
| 52 | -5.03 | -23.4717685488 | 21.43 | 26.5287 | 12.68 | 3064833 | 18.46528175 | CS |
| 156 | -11.57 | -41.3657490168 | 27.97 | 60.19 | 12.68 | 2728261 | 28.9527287 | CS |
| 260 | 0.65 | 4.12698412698 | 15.75 | 60.19 | 12.68 | 3056463 | 30.25509976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 15.64 | -0.56 | -3.46 | 15.9 | 15.9 | 15.59 | 2178645 |
| 1715121600 | 16.2 | 0.1 | 0.62 | 16.1 | 16.45 | 15.99 | 2691022 |
| 1715035200 | 16.1 | 0.69 | 4.48 | 15.64 | 16.37 | 15.55 | 3470463 |
| 1714776000 | 15.41 | -0.55 | -3.45 | 15.82 | 16.98 | 15.4 | 4721394 |
| 1714689600 | 15.96 | 0.05 | 0.31 | 16.23 | 16.29 | 15.665 | 3258397 |
| 1714603200 | 15.91 | -0.09 | -0.56 | 16.059999 | 16.46 | 15.705 | 2514797 |
| 1714516800 | 16 | -0.42 | -2.56 | 16 | 16.085 | 15.761 | 3167355 |
| 1714430400 | 16.42 | 0.42 | 2.63 | 16.27 | 16.629999 | 16.149999 | 2475862 |
| 1714171200 | 16 | -0.03 | -0.19 | 16.149999 | 16.35 | 15.88 | 2221241 |
| 1714084800 | 16.03 | 0.29 | 1.84 | 15.62 | 16.059999 | 15.41 | 1868115 |
| 1713998400 | 15.74 | -0.12 | -0.76 | 15.93 | 15.93 | 15.345 | 2333755 |
| 1713912000 | 15.86 | -0.06 | -0.38 | 15.28 | 16.105 | 15.12 | 2732270 |
| 1713825600 | 15.92 | -0.53 | -3.22 | 16.36 | 16.36 | 15.845 | 2455970 |
| 1713566400 | 16.45 | -0.01 | -0.06 | 16.26 | 16.71 | 16.219999 | 2442139 |
| 1713480000 | 16.46 | -0.32 | -1.91 | 16.94 | 17 | 16.254999 | 3074979 |
| 1713393600 | 16.78 | 0.43 | 2.63 | 16.57 | 17.19 | 16.41 | 2861277 |
| 1713307200 | 16.35 | -0.15 | -0.91 | 16.149999 | 16.579999 | 15.94 | 3031943 |
| 1713220800 | 16.5 | -0.34 | -2.02 | 16.99 | 17.18 | 16.399999 | 2659161 |
| 1712961600 | 16.84 | -0.46 | -2.66 | 17.55 | 17.65 | 16.67 | 3578064 |
| 1712875200 | 17.3 | -0.11 | -0.63 | 17.26 | 17.5091 | 16.344999 | 4580679 |
| 1712788800 | 17.41 | -0.03 | -0.17 | 16.91 | 17.51 | 16.68 | 6079793 |
| 1712702400 | 17.44 | 1.42 | 8.86 | 16.37 | 17.53 | 16.3112 | 11694233 |
| 1712616000 | 16.02 | 1.41 | 9.65 | 14.96 | 16.375 | 14.895 | 12503741 |
| 1712356800 | 14.61 | -0.13 | -0.88 | 14.6 | 14.87 | 14.4193 | 2488382 |
| 1712270400 | 14.74 | -0.29 | -1.93 | 15.1 | 15.305 | 14.73 | 2460614 |
| 1712184000 | 15.03 | 0.36 | 2.45 | 14.65 | 15.105 | 14.52 | 3191331 |
| 1712097600 | 14.67 | -0.41 | -2.72 | 14.92 | 15.1805 | 14.635 | 3318434 |
| 1712011200 | 15.08 | 0.78 | 5.45 | 14.74 | 15.36 | 14.47 | 4400795 |
| 1711665600 | 14.3 | -0.23 | -1.58 | 14.57 | 14.66 | 14.155 | 3721167 |
| 1711579200 | 14.53 | 0.87 | 6.37 | 13.78 | 14.56 | 13.73 | 2703885 |
| 1711492800 | 13.66 | -0.16 | -1.16 | 14 | 14.02 | 13.4993 | 3132955 |
| 1711406400 | 13.82 | 0.16 | 1.17 | 13.72 | 14.12 | 13.62 | 2061297 |
| 1711147200 | 13.66 | -0.56 | -3.94 | 14.04 | 14.1 | 13.595 | 1998116 |
| 1711060800 | 14.22 | 0.4 | 2.89 | 14 | 14.515 | 13.92 | 3356895 |
| 1710974400 | 13.82 | 0.74 | 5.66 | 13 | 13.94 | 12.91 | 4466765 |
| 1710888000 | 13.08 | 0.03 | 0.23 | 12.86 | 13.48 | 12.68 | 4074535 |
| 1710801600 | 13.05 | -0.85 | -6.12 | 13.89 | 13.93 | 13.01 | 4948179 |
| 1710542400 | 13.9 | 0.09 | 0.65 | 13.81 | 14.1 | 13.69 | 4678467 |
| 1710456000 | 13.81 | -0.24 | -1.71 | 14.02 | 14.02 | 13.4403 | 7643819 |
| 1710369600 | 14.05 | -0.76 | -5.13 | 14.55 | 14.95 | 14.02 | 5738523 |
| 1710283200 | 14.81 | -0.53 | -3.46 | 15.21 | 15.39 | 14.71 | 4143416 |
| 1710196800 | 15.34 | 0.1 | 0.66 | 15.16 | 15.67 | 15.06 | 2964549 |
| 1709941200 | 15.24 | -0.03 | -0.20 | 15.5 | 15.54 | 14.98 | 2873559 |
| 1709854800 | 15.27 | 0.53 | 3.60 | 14.98 | 15.61 | 14.85 | 3720852 |
| 1709768400 | 14.74 | 0.47 | 3.29 | 14.59 | 14.9 | 14.44 | 5751327 |
| 1709682000 | 14.27 | -1.26 | -8.11 | 15.71 | 15.72 | 14.04 | 29855728 |
| 1709595600 | 15.53 | 0.06 | 0.39 | 15.37 | 15.67 | 15.02 | 4150066 |
| 1709336400 | 15.47 | 0.26 | 1.71 | 15.29 | 15.615 | 14.91 | 2186842 |
| 1709250000 | 15.21 | -0.02 | -0.13 | 15.55 | 15.75 | 15.16 | 2129845 |
| 1709163600 | 15.23 | -0.39 | -2.50 | 15.44 | 15.7 | 15.2025 | 1894087 |
| 1709077200 | 15.62 | 0.91 | 6.19 | 14.94 | 15.755 | 14.89 | 3691026 |
| 1708990800 | 14.71 | -0.29 | -1.93 | 14.85 | 14.97 | 14.32 | 3772498 |
| 1708731600 | 15 | -0.66 | -4.21 | 15.46 | 16.17 | 14.89 | 4461334 |
| 1708645200 | 15.66 | -0.43 | -2.67 | 16.09 | 16.09 | 15.5 | 3467660 |
| 1708558800 | 16.09 | -0.12 | -0.74 | 16.19 | 16.29 | 16.04 | 1685426 |
| 1708472400 | 16.21 | -0.34 | -2.05 | 16.149999 | 16.219999 | 15.705 | 1974772 |
| 1708126800 | 16.55 | 0.03 | 0.18 | 16.399999 | 16.69 | 16.26 | 1657765 |
| 1708040400 | 16.52 | 0.64 | 4.03 | 15.92 | 16.764 | 15.9 | 2773777 |
| 1707954000 | 15.88 | 0.43 | 2.78 | 15.68 | 15.955 | 15.435 | 1855069 |
| 1707867600 | 15.45 | -1.65 | -9.65 | 16.329999 | 16.329999 | 15.31 | 3568458 |
| 1707781200 | 17.1 | 0.47 | 2.83 | 16.66 | 17.27 | 16.649999 | 1876706 |
| 1707522000 | 16.629999 | 0.2 | 1.22 | 16.469999 | 16.81 | 16.42 | 2022232 |
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
