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 | 0.23 | 1.61403508772 | 14.25 | 14.52 | 14.1572 | 90506 | 14.34731004 | CS |
| 4 | 0.07 | 0.485773768217 | 14.41 | 14.52 | 13.7907 | 91224 | 14.17277036 | CS |
| 12 | -0.25 | -1.69721656483 | 14.73 | 14.73 | 13.7907 | 86073 | 14.2225187 | CS |
| 26 | -0.14 | -0.957592339261 | 14.62 | 14.89 | 13.7907 | 78898 | 14.42265628 | CS |
| 52 | -0.07 | -0.481099656357 | 14.55 | 14.89 | 12.91 | 83826 | 14.15807166 | CS |
| 156 | -4.08 | -21.9827586207 | 18.56 | 18.7499 | 12.86 | 88885 | 14.30265319 | CS |
| 260 | -0.77 | -5.04918032787 | 15.25 | 18.89 | 12.7 | 66402 | 14.67264971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718145600 | 14.48 | 0 | 0.00 | 14.52 | 14.52 | 14.42 | 37163 |
| 1718059200 | 14.48 | 0.12 | 0.84 | 14.4 | 14.51 | 14.3062 | 104637 |
| 1717800000 | 14.36 | 0.03 | 0.21 | 14.3 | 14.36 | 14.21 | 79351 |
| 1717713600 | 14.33 | 0.05 | 0.35 | 14.34 | 14.37 | 14.21 | 112522 |
| 1717627200 | 14.28 | 0.05 | 0.39 | 14.28 | 14.28 | 14.18 | 111622 |
| 1717540800 | 14.225 | 0.03 | 0.18 | 14.25 | 14.29 | 14.1572 | 44397 |
| 1717454400 | 14.2 | 0.06 | 0.42 | 14.22 | 14.285 | 14.1 | 59680 |
| 1717195200 | 14.14 | 0.14 | 1.00 | 14.09 | 14.14 | 14.06 | 49544 |
| 1717108800 | 14 | 0.02 | 0.14 | 13.98 | 14.02 | 13.93 | 102140 |
| 1717022400 | 13.98 | -0.04 | -0.29 | 14 | 14 | 13.9102 | 78865 |
| 1716936000 | 14.02 | 0.02 | 0.14 | 14.06 | 14.06 | 13.9 | 175453 |
| 1716590400 | 14 | 0.13 | 0.94 | 13.91 | 14 | 13.89 | 73854 |
| 1716504000 | 13.87 | -0.21 | -1.49 | 14.06 | 14.06 | 13.7907 | 226527 |
| 1716417600 | 14.08 | -0.23 | -1.61 | 14.26 | 14.3143 | 14.03 | 147855 |
| 1716331200 | 14.31 | -0.09 | -0.63 | 14.39 | 14.4375 | 14.25 | 77880 |
| 1716244800 | 14.4 | 0.05 | 0.35 | 14.39 | 14.42 | 14.3501 | 43302 |
| 1715985600 | 14.35 | -0.04 | -0.28 | 14.42 | 14.51 | 14.32 | 53160 |
| 1715899200 | 14.39 | -0.04 | -0.28 | 14.42 | 14.4499 | 14.39 | 55155 |
| 1715812800 | 14.43 | 0.05 | 0.35 | 14.39 | 14.43 | 14.36 | 106883 |
| 1715726400 | 14.38 | -0.03 | -0.21 | 14.41 | 14.4217 | 14.3601 | 30433 |
| 1715640000 | 14.41 | 0.06 | 0.42 | 14.42 | 14.495 | 14.35 | 48350 |
| 1715380800 | 14.35 | -0.17 | -1.17 | 14.48 | 14.5094 | 14.35 | 38328 |
| 1715294400 | 14.52 | -0.04 | -0.27 | 14.56 | 14.56 | 14.45 | 39046 |
| 1715208000 | 14.56 | 0.2 | 1.39 | 14.32 | 14.5751 | 14.32 | 105629 |
| 1715121600 | 14.36 | 0.09 | 0.63 | 14.38 | 14.4175 | 14.25 | 130721 |
| 1715035200 | 14.27 | 0.06 | 0.42 | 14.32 | 14.3799 | 14.15 | 73724 |
| 1714776000 | 14.21 | 0.08 | 0.57 | 14.3 | 14.3 | 14.16 | 61608 |
| 1714689600 | 14.13 | 0.07 | 0.50 | 14.09 | 14.15 | 14.02 | 68361 |
| 1714603200 | 14.06 | 0.03 | 0.21 | 14.1 | 14.18 | 14.05 | 84497 |
| 1714516800 | 14.03 | -0.01 | -0.07 | 14 | 14.06 | 13.92 | 64482 |
| 1714430400 | 14.04 | 0.06 | 0.43 | 13.97 | 14.04 | 13.96 | 71011 |
| 1714171200 | 13.98 | 0.02 | 0.14 | 13.98 | 13.995 | 13.95 | 45193 |
| 1714084800 | 13.96 | -0.07 | -0.50 | 13.98 | 13.99 | 13.89 | 83300 |
| 1713998400 | 14.03 | 0 | 0.00 | 14.08 | 14.08 | 14.01 | 53073 |
| 1713912000 | 14.03 | 0.04 | 0.29 | 13.99 | 14.0519 | 13.98 | 84350 |
| 1713825600 | 13.99 | -0.03 | -0.21 | 14.02 | 14.06 | 13.98 | 77586 |
| 1713566400 | 14.02 | 0.01 | 0.07 | 14.02 | 14.07 | 14.01 | 52325 |
| 1713480000 | 14.01 | -0.03 | -0.21 | 14.01 | 14.03 | 14 | 72619 |
| 1713393600 | 14.04 | 0.05 | 0.36 | 14.06 | 14.06 | 13.99 | 66429 |
| 1713307200 | 13.99 | 0.09 | 0.65 | 13.9 | 14.03 | 13.88 | 94737 |
| 1713220800 | 13.9 | -0.07 | -0.50 | 13.94 | 13.99 | 13.9 | 112141 |
| 1712961600 | 13.97 | -0.17 | -1.20 | 14.09 | 14.14 | 13.94 | 139000 |
| 1712875200 | 14.14 | 0.06 | 0.43 | 14.16 | 14.24 | 14.09 | 128476 |
| 1712788800 | 14.08 | -0.16 | -1.12 | 14.2 | 14.2 | 14.06 | 116335 |
| 1712702400 | 14.24 | -0.07 | -0.49 | 14.37 | 14.37 | 14.22 | 71532 |
| 1712616000 | 14.31 | -0.04 | -0.24 | 14.48 | 14.48 | 14.29 | 119079 |
| 1712356800 | 14.345 | -0.07 | -0.45 | 14.32 | 14.35 | 14.29 | 71987 |
| 1712270400 | 14.41 | 0.06 | 0.42 | 14.38 | 14.45 | 14.3631 | 65139 |
| 1712184000 | 14.35 | -0.09 | -0.62 | 14.3 | 14.43 | 14.3 | 151958 |
| 1712097600 | 14.44 | 0.01 | 0.07 | 14.4 | 14.44 | 14.31 | 101991 |
| 1712011200 | 14.43 | -0.01 | -0.07 | 14.55 | 14.55 | 14.325 | 95389 |
| 1711665600 | 14.44 | -0.07 | -0.48 | 14.48 | 14.54 | 14.44 | 103855 |
| 1711579200 | 14.51 | 0.02 | 0.14 | 14.54 | 14.55 | 14.44 | 98388 |
| 1711492800 | 14.49 | 0.01 | 0.07 | 14.48 | 14.53 | 14.42 | 56809 |
| 1711406400 | 14.48 | -0.05 | -0.34 | 14.5 | 14.52 | 14.45 | 95634 |
| 1711147200 | 14.53 | -0.01 | -0.07 | 14.54 | 14.58 | 14.51 | 76779 |
| 1711060800 | 14.54 | 0.02 | 0.14 | 14.63 | 14.63 | 14.51 | 97707 |
| 1710974400 | 14.52 | -0.06 | -0.41 | 14.62 | 14.62 | 14.5 | 70221 |
| 1710888000 | 14.58 | -0.14 | -0.95 | 14.73 | 14.73 | 14.56 | 71193 |
| 1710801600 | 14.72 | 0.02 | 0.13 | 14.79 | 14.79 | 14.7 | 30209 |
| 1710542400 | 14.701 | -0.05 | -0.33 | 14.73 | 14.75 | 14.6508 | 47669 |
| 1710456000 | 14.75 | -0.06 | -0.41 | 14.78 | 14.8 | 14.69 | 77513 |
| 1710369600 | 14.81 | 0.04 | 0.26 | 14.76 | 14.82 | 14.7 | 30686 |
| 1710283200 | 14.7715 | 0.02 | 0.15 | 14.75 | 14.79 | 14.64 | 52409 |
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
