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 | 0.17 | 1.14401076716 | 14.86 | 15.335 | 14.81 | 2049901 | 15.13420476 | DR |
| 4 | -0.09 | -0.595238095238 | 15.12 | 15.37 | 13.6 | 2577873 | 14.59507416 | DR |
| 12 | 1.46 | 10.759027266 | 13.57 | 15.37 | 13.185 | 1924321 | 14.47118067 | DR |
| 26 | 1.36 | 9.94879297732 | 13.67 | 15.37 | 12.86 | 1851247 | 13.93816739 | DR |
| 52 | 1.88 | 14.2965779468 | 13.15 | 15.37 | 12.575 | 1867249 | 13.89163277 | DR |
| 156 | 0.64 | 4.44753300903 | 14.39 | 17.15 | 12.28 | 2174438 | 14.48200408 | DR |
| 260 | -3.53 | -19.0193965517 | 18.56 | 20 | 12.28 | 2181293 | 15.2838915 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 15.03 | -0.08 | -0.53 | 15.01 | 15.035 | 14.91 | 2188239 |
| 1745534400 | 15.11 | -0.07 | -0.46 | 15.01 | 15.17 | 14.95 | 2808808 |
| 1745448000 | 15.18 | -0.15 | -0.98 | 15.27 | 15.3 | 15.17 | 1597063 |
| 1745361600 | 15.33 | 0.4 | 2.68 | 15.18 | 15.335 | 15.18 | 1923867 |
| 1745275200 | 14.93 | 0.22 | 1.50 | 14.86 | 14.945 | 14.81 | 1869865 |
| 1744929600 | 14.71 | 0.06 | 0.41 | 14.56 | 14.765 | 14.56 | 1971072 |
| 1744843200 | 14.65 | 0.11 | 0.76 | 14.68 | 14.7299 | 14.61 | 1551662 |
| 1744756800 | 14.54 | 0.24 | 1.68 | 14.5 | 14.625 | 14.5 | 1253837 |
| 1744670400 | 14.3 | 0.42 | 3.03 | 14.17 | 14.36 | 14.14 | 1796405 |
| 1744411200 | 13.88 | 0.01 | 0.07 | 13.73 | 13.945 | 13.61 | 3385188 |
| 1744324800 | 13.87 | -0.47 | -3.28 | 14.07 | 14.0756 | 13.6 | 2876249 |
| 1744238400 | 14.34 | 0.28 | 1.99 | 13.75 | 14.395 | 13.69 | 4511720 |
| 1744152000 | 14.06 | -0.32 | -2.23 | 14.4 | 14.46 | 13.97 | 3911685 |
| 1744065600 | 14.38 | -0.34 | -2.31 | 14.09 | 14.58 | 13.93 | 5756958 |
| 1743806400 | 14.72 | -0.47 | -3.09 | 14.97 | 15.2 | 14.72 | 4265503 |
| 1743720000 | 15.19 | 0.21 | 1.40 | 15.28 | 15.37 | 15.09 | 4306746 |
| 1743633600 | 14.98 | 0.08 | 0.54 | 15 | 15.065 | 14.89 | 1114094 |
| 1743547200 | 14.9 | 0.03 | 0.20 | 15 | 15.02 | 14.88 | 1374959 |
| 1743460800 | 14.87 | -0.18 | -1.20 | 14.87 | 14.96 | 14.75 | 1768541 |
| 1743201600 | 15.05 | -0.09 | -0.59 | 15.12 | 15.12 | 14.89 | 935363 |
| 1743115200 | 15.14 | 0.12 | 0.80 | 14.97 | 15.1656 | 14.97 | 1274364 |
| 1743028800 | 15.02 | -0.02 | -0.13 | 14.99 | 15.05 | 14.9 | 1578191 |
| 1742942400 | 15.04 | 0.03 | 0.20 | 15.1 | 15.15 | 15.01 | 1698749 |
| 1742856000 | 15.01 | -0.18 | -1.18 | 15.09 | 15.13 | 15 | 1095747 |
| 1742596800 | 15.19 | 0.03 | 0.20 | 15.05 | 15.305 | 15.05 | 2586978 |
| 1742510400 | 15.16 | 0.03 | 0.20 | 15.13 | 15.178 | 15.09 | 927572 |
| 1742424000 | 15.13 | -0.05 | -0.33 | 15.11 | 15.155 | 15.005 | 1140943 |
| 1742337600 | 15.18 | 0 | 0.00 | 15.08 | 15.18 | 15.04 | 1588166 |
| 1742251200 | 15.18 | 0.17 | 1.13 | 15.01 | 15.24 | 15.01 | 1291672 |
| 1741992000 | 15.01 | -0.02 | -0.13 | 14.94 | 15.12 | 14.89 | 1836547 |
| 1741905600 | 15.03 | 0.1 | 0.67 | 15 | 15.14 | 14.985 | 1594761 |
| 1741819200 | 14.93 | 0.03 | 0.20 | 14.92 | 14.96 | 14.842 | 1789278 |
| 1741732800 | 14.9 | -0.14 | -0.93 | 15.04 | 15.07 | 14.83 | 1909743 |
| 1741646400 | 15.04 | -0.13 | -0.86 | 15.07 | 15.18 | 15.01 | 2275279 |
| 1741390800 | 15.17 | 0.17 | 1.13 | 15.12 | 15.22 | 15.08 | 1575024 |
| 1741304400 | 15 | -0.04 | -0.27 | 15.06 | 15.07 | 14.94 | 1074747 |
| 1741218000 | 15.04 | 0.21 | 1.42 | 14.96 | 15.08 | 14.96 | 1117960 |
| 1741131600 | 14.83 | -0.01 | -0.07 | 14.9 | 15.05 | 14.805 | 2021959 |
| 1741045200 | 14.84 | 0.43 | 2.98 | 14.575 | 15.05 | 14.55 | 3417352 |
| 1740786000 | 14.41 | 0.07 | 0.49 | 14.35 | 14.415 | 14.325 | 899728 |
| 1740699600 | 14.34 | 0 | 0.00 | 14.27 | 14.41 | 14.27 | 1317581 |
| 1740613200 | 14.34 | -0.02 | -0.14 | 14.36 | 14.41 | 14.325 | 1796180 |
| 1740526800 | 14.36 | 0.28 | 1.99 | 14.35 | 14.36 | 14.28 | 1193815 |
| 1740440400 | 14.08 | 0.02 | 0.14 | 14.03 | 14.17 | 14 | 1556150 |
| 1740181200 | 14.06 | 0.2 | 1.44 | 13.93 | 14.1 | 13.93 | 1472738 |
| 1740094800 | 13.86 | 0.12 | 0.87 | 13.78 | 13.9 | 13.7795 | 974437 |
| 1740008400 | 13.74 | -0.16 | -1.15 | 13.71 | 13.75 | 13.66 | 1174003 |
| 1739922000 | 13.9 | 0.36 | 2.66 | 13.81 | 13.97 | 13.76 | 1689980 |
| 1739576400 | 13.54 | -0.08 | -0.59 | 13.61 | 13.64 | 13.53 | 868511 |
| 1739490000 | 13.62 | 0.36 | 2.71 | 13.51 | 13.69 | 13.48 | 1460801 |
| 1739403600 | 13.26 | -0.18 | -1.34 | 13.27 | 13.2899 | 13.185 | 1973503 |
| 1739317200 | 13.44 | 0.01 | 0.07 | 13.42 | 13.465 | 13.3901 | 775843 |
| 1739230800 | 13.43 | -0.1 | -0.74 | 13.5 | 13.51 | 13.42 | 1192777 |
| 1738971600 | 13.53 | -0.08 | -0.59 | 13.6 | 13.62 | 13.52 | 1468773 |
| 1738885200 | 13.61 | 0.24 | 1.80 | 13.61 | 13.66 | 13.53 | 3144570 |
| 1738798800 | 13.37 | 0.05 | 0.38 | 13.34 | 13.43 | 13.33 | 1800330 |
| 1738712400 | 13.32 | 0.07 | 0.53 | 13.22 | 13.34 | 13.21 | 2100137 |
| 1738626000 | 13.25 | -0.14 | -1.05 | 13.25 | 13.32 | 13.19 | 1692384 |
| 1738366800 | 13.39 | -0.31 | -2.26 | 13.57 | 13.57 | 13.37 | 2283765 |
| 1738280400 | 13.7 | 0.39 | 2.93 | 13.79 | 13.88 | 13.6 | 3619994 |
| 1738194000 | 13.31 | -0.06 | -0.45 | 13.34 | 13.425 | 13.31 | 2235767 |
| 1738107600 | 13.37 | 0.02 | 0.15 | 13.39 | 13.45 | 13.325 | 1548394 |
| 1738021200 | 13.35 | 0.36 | 2.77 | 13.3 | 13.39 | 13.28 | 2525349 |
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
