We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.32 | 2.16949152542 | 14.75 | 15.34 | 14.14 | 1467497 | 14.74709989 | CS |
4 | -1.66 | -9.92229527794 | 16.73 | 17.58 | 14.14 | 1520228 | 15.67513358 | CS |
12 | 0.36 | 2.44731475187 | 14.71 | 17.58 | 14.02 | 1701275 | 16.00174875 | CS |
26 | 0.16 | 1.07310529846 | 14.91 | 17.58 | 13.56 | 1717490 | 15.60241293 | CS |
52 | -8.01 | -34.705372617 | 23.08 | 23.57 | 13.56 | 1410419 | 17.08048152 | CS |
156 | -0.35 | -2.26977950713 | 15.42 | 23.57 | 10.64 | 1229474 | 16.24300715 | CS |
260 | -3.99 | -20.9338929696 | 19.06 | 23.57 | 4.305 | 1481645 | 13.56937591 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714171200 | 15.07 | 0.22 | 1.48 | 14.88 | 15.34 | 14.82 | 1097285 |
1714084800 | 14.85 | -0.04 | -0.27 | 15.01 | 15.045 | 14.61 | 1081904 |
1713998400 | 14.89 | 0.04 | 0.27 | 14.89 | 14.97 | 14.555 | 1428258 |
1713912000 | 14.85 | 0.04 | 0.27 | 14.71 | 15 | 14.71 | 908659 |
1713825600 | 14.81 | 0.24 | 1.65 | 14.59 | 14.875 | 14.44 | 1164225 |
1713566400 | 14.57 | -0.85 | -5.51 | 14.75 | 14.8294 | 14.14 | 2734247 |
1713480000 | 15.42 | 0.33 | 2.19 | 15.17 | 15.47 | 15.06 | 951778 |
1713393600 | 15.09 | -0.09 | -0.59 | 15.33 | 15.565 | 15.09 | 1096362 |
1713307200 | 15.18 | -0.13 | -0.85 | 15.165 | 15.375 | 15.025 | 1711752 |
1713220800 | 15.31 | 0.01 | 0.07 | 15.47 | 15.745 | 15.225 | 1116598 |
1712961600 | 15.3 | -0.57 | -3.59 | 15.8 | 15.905 | 15.255 | 1540423 |
1712875200 | 15.87 | -0.23 | -1.43 | 16.03 | 16.16 | 15.7225 | 1138140 |
1712788800 | 16.1 | 0.05 | 0.31 | 15.68 | 16.19 | 15.59 | 1532069 |
1712702400 | 16.05 | 0.54 | 3.48 | 15.56 | 16.079999 | 15.545 | 1020244 |
1712616000 | 15.51 | -0.18 | -1.15 | 15.68 | 15.88 | 15.41 | 1487460 |
1712356800 | 15.69 | -0.4 | -2.49 | 16.05 | 16.09 | 15.52 | 2424840 |
1712270400 | 16.09 | -1.16 | -6.72 | 17.16 | 17.3 | 16.035 | 1649658 |
1712184000 | 17.25 | 0.28 | 1.65 | 16.95 | 17.58 | 16.95 | 2219640 |
1712097600 | 16.97 | 0.21 | 1.25 | 16.605 | 16.985 | 16.524999 | 2066082 |
1712011200 | 16.76 | 0.17 | 1.02 | 16.73 | 17.01 | 16.59 | 1456908 |
1711665600 | 16.59 | 0.4 | 2.47 | 16.23 | 16.745 | 16.23 | 1757929 |
1711579200 | 16.19 | 0.58 | 3.72 | 15.77 | 16.19 | 15.735 | 866433 |
1711492800 | 15.61 | 0.06 | 0.39 | 15.65 | 15.73 | 15.485 | 773567 |
1711406400 | 15.55 | 0.21 | 1.37 | 15.45 | 15.925 | 15.45 | 763676 |
1711147200 | 15.34 | -0.3 | -1.92 | 15.63 | 15.685 | 15.32 | 934753 |
1711060800 | 15.64 | 0.18 | 1.16 | 15.57 | 15.7 | 15.4842 | 1113508 |
1710974400 | 15.46 | 0.28 | 1.84 | 15.02 | 15.58 | 15.02 | 872619 |
1710888000 | 15.18 | 0.05 | 0.33 | 15.17 | 15.47 | 15.105 | 1011436 |
1710801600 | 15.13 | -0.43 | -2.76 | 15.44 | 15.56 | 15.065 | 1610444 |
1710542400 | 15.56 | 0.31 | 2.03 | 15.18 | 15.65 | 15.18 | 2859472 |
1710456000 | 15.25 | -0.41 | -2.62 | 15.58 | 15.63 | 15.09 | 2053044 |
1710369600 | 15.66 | -0.38 | -2.37 | 15.97 | 16.329999 | 15.64 | 1444091 |
1710283200 | 16.04 | -0.53 | -3.20 | 16.8 | 16.8 | 15.98 | 1299542 |
1710196800 | 16.57 | 0.32 | 1.97 | 16.1 | 16.739999 | 16.05 | 1105885 |
1709941200 | 16.25 | -0.63 | -3.73 | 17.04 | 17.12 | 16.239999 | 1280670 |
1709854800 | 16.88 | 0.68 | 4.20 | 16.39 | 16.97 | 16.26 | 1692015 |
1709768400 | 16.2 | -0.63 | -3.74 | 16.91 | 16.915 | 16.18 | 1671115 |
1709682000 | 16.83 | 0 | 0.00 | 16.75 | 17.17 | 16.68 | 954725 |
1709595600 | 16.83 | -0.38 | -2.21 | 17.22 | 17.36 | 16.77 | 1867701 |
1709336400 | 17.21 | 0.29 | 1.71 | 16.95 | 17.305 | 16.86 | 1089086 |
1709250000 | 16.92 | 0.4 | 2.42 | 16.719999 | 17.13 | 16.67 | 1750352 |
1709163600 | 16.52 | -0.56 | -3.28 | 16.87 | 17.11 | 16.52 | 1033730 |
1709077200 | 17.08 | -0.18 | -1.04 | 17.41 | 17.52 | 16.88 | 2881609 |
1708990800 | 17.26 | 0.01 | 0.06 | 17.21 | 17.37 | 17.03 | 1191601 |
1708731600 | 17.25 | 0.14 | 0.82 | 17.16 | 17.3302 | 16.99 | 1222060 |
1708645200 | 17.11 | 0.08 | 0.47 | 16.92 | 17.275 | 16.88 | 1339122 |
1708558800 | 17.03 | 0.57 | 3.46 | 16.46 | 17.05 | 16.41 | 1300130 |
1708472400 | 16.46 | 0.36 | 2.24 | 15.88 | 16.545 | 15.8 | 1792365 |
1708126800 | 16.1 | -0.76 | -4.51 | 16.73 | 16.73 | 16.045 | 1362979 |
1708040400 | 16.86 | 0.54 | 3.31 | 16.37 | 16.88 | 16.2914 | 1669296 |
1707954000 | 16.32 | 0.07 | 0.43 | 16.36 | 16.405 | 15.935 | 1638059 |
1707867600 | 16.25 | -0.55 | -3.27 | 16.545 | 16.55 | 16.1 | 3047571 |
1707781200 | 16.8 | 1.28 | 8.25 | 15.53 | 16.82 | 15.53 | 3061651 |
1707522000 | 15.52 | -0.59 | -3.66 | 15.93 | 15.935 | 15.4825 | 2263816 |
1707435600 | 16.11 | -0.28 | -1.71 | 16.2 | 16.364999 | 15.49 | 6272078 |
1707349200 | 16.39 | 2.02 | 14.06 | 15.99 | 16.41 | 15.185 | 4443297 |
1707262800 | 14.37 | -0.14 | -0.96 | 14.23 | 14.6 | 14.02 | 2825023 |
1707176400 | 14.51 | -0.49 | -3.27 | 14.72 | 14.7929 | 14.3 | 1848583 |
1706917200 | 15 | 0.07 | 0.47 | 14.71 | 15.155 | 14.6 | 1706469 |
1706830800 | 14.93 | 0.37 | 2.54 | 14.75 | 14.955 | 14.505 | 3830639 |
1706744400 | 14.56 | -0.53 | -3.51 | 15.1 | 15.14 | 14.49 | 3866168 |
1706658000 | 15.09 | -0.1 | -0.66 | 15.04 | 15.34 | 14.99 | 1380503 |
1706571600 | 15.19 | -0.13 | -0.85 | 15.32 | 15.32 | 14.93 | 1482333 |
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