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 | -0.07 | -0.478142076503 | 14.64 | 14.73 | 14.24 | 101467 | 14.40615541 | CS |
4 | 0.27 | 1.88811188811 | 14.3 | 15.09 | 14.24 | 114432 | 14.66151611 | CS |
12 | -0.84 | -5.45100584036 | 15.41 | 15.51 | 14.19 | 134665 | 14.82515974 | CS |
26 | 0.76 | 5.50325850833 | 13.81 | 15.71 | 12.98 | 160243 | 14.14583271 | CS |
52 | -0.45 | -2.99600532623 | 15.02 | 16.43 | 12.82 | 181233 | 14.4314473 | CS |
156 | 1.31 | 9.87933634992 | 13.26 | 16.43 | 10.83 | 255925 | 13.58187021 | CS |
260 | 2.41 | 19.8190789474 | 12.16 | 16.43 | 3.85 | 293265 | 11.17118339 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713908400 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
1713822000 | 14.38 | 0.06 | 0.42 | 14.31 | 14.4 | 14.3 | 63796 |
1713562800 | 14.32 | 0.02 | 0.14 | 14.25 | 14.4 | 14.24 | 91065 |
1713476400 | 14.3 | -0.01 | -0.07 | 14.36 | 14.44 | 14.27 | 86403 |
1713390000 | 14.31 | -0.38 | -2.59 | 14.69 | 14.71 | 14.31 | 149570 |
1713303600 | 14.69 | 0.09 | 0.62 | 14.64 | 14.73 | 14.53 | 116502 |
1713217200 | 14.6 | -0.1 | -0.68 | 14.85 | 14.86 | 14.54 | 75055 |
1712958000 | 14.7 | -0.3 | -2.00 | 14.92 | 15.01 | 14.68 | 85624 |
1712871600 | 15 | 0.06 | 0.40 | 14.96 | 15 | 14.84 | 85679 |
1712785200 | 14.94 | -0.08 | -0.53 | 14.89 | 15.08 | 14.87 | 165689 |
1712698800 | 15.02 | 0.02 | 0.13 | 14.99 | 15.04 | 14.82 | 125984 |
1712612400 | 15 | 0.09 | 0.60 | 14.92 | 15.09 | 14.91 | 205729 |
1712353200 | 14.91 | 0.3 | 2.05 | 14.6 | 14.91 | 14.55 | 116114 |
1712266800 | 14.61 | -0.01 | -0.07 | 14.7 | 14.7 | 14.54 | 145216 |
1712180400 | 14.62 | 0.11 | 0.76 | 14.5 | 14.7 | 14.5 | 135841 |
1712094000 | 14.51 | -0.04 | -0.27 | 14.52 | 14.56 | 14.5 | 99656 |
1712007600 | 14.55 | 0.03 | 0.21 | 14.5 | 14.59 | 14.5 | 54687 |
1711662000 | 14.52 | -0.03 | -0.21 | 14.63 | 14.63 | 14.5 | 183226 |
1711575600 | 14.55 | 0.05 | 0.34 | 14.51 | 14.59 | 14.5 | 55084 |
1711489200 | 14.5 | 0.16 | 1.12 | 14.3 | 14.53 | 14.3 | 133287 |
1711402800 | 14.34 | -0.12 | -0.83 | 14.45 | 14.45 | 14.3 | 101454 |
1711143600 | 14.46 | -0.1 | -0.69 | 14.56 | 14.68 | 14.42 | 54781 |
1711057200 | 14.56 | -0.02 | -0.14 | 14.63 | 14.64 | 14.53 | 47486 |
1710970800 | 14.58 | 0.17 | 1.18 | 14.4 | 14.59 | 14.34 | 117331 |
1710884400 | 14.41 | -0.08 | -0.55 | 14.54 | 14.6 | 14.36 | 87096 |
1710798000 | 14.49 | 0.14 | 0.98 | 14.44 | 14.53 | 14.28 | 168609 |
1710538800 | 14.35 | -0.23 | -1.58 | 14.6 | 14.7 | 14.34 | 224271 |
1710452400 | 14.58 | -0.06 | -0.41 | 14.56 | 14.69 | 14.53 | 69353 |
1710366000 | 14.64 | -0.11 | -0.75 | 14.88 | 14.88 | 14.61 | 100754 |
1710279600 | 14.75 | -0.01 | -0.07 | 14.79 | 14.82 | 14.7 | 73918 |
1710193200 | 14.76 | 0 | 0.00 | 14.78 | 14.81 | 14.64 | 109618 |
1709937600 | 14.76 | -0.39 | -2.57 | 15.15 | 15.3 | 14.75 | 134001 |
1709851200 | 15.15 | -0.03 | -0.20 | 15.24 | 15.33 | 15.02 | 105689 |
1709764800 | 15.18 | 0.45 | 3.05 | 14.66 | 15.35 | 14.66 | 239268 |
1709678400 | 14.73 | -0.09 | -0.61 | 14.84 | 14.88 | 14.66 | 105973 |
1709592000 | 14.82 | -0.11 | -0.74 | 14.91 | 14.97 | 14.82 | 89492 |
1709332800 | 14.93 | -0.07 | -0.47 | 15 | 15 | 14.9 | 87362 |
1709246400 | 15 | 0.06 | 0.40 | 14.91 | 15.05 | 14.86 | 116307 |
1709160000 | 14.94 | -0.17 | -1.13 | 15.03 | 15.13 | 14.87 | 134477 |
1709073600 | 15.11 | 0.08 | 0.53 | 15.32 | 15.32 | 14.95 | 82746 |
1708987200 | 15.03 | -0.03 | -0.20 | 15.03 | 15.23 | 14.97 | 162383 |
1708728000 | 15.06 | -0.04 | -0.26 | 15.1 | 15.12 | 14.9 | 152856 |
1708641600 | 15.1 | 0.31 | 2.10 | 14.92 | 15.1 | 14.87 | 151664 |
1708555200 | 14.79 | -0.04 | -0.27 | 14.68 | 14.85 | 14.67 | 129220 |
1708468800 | 14.83 | -0.04 | -0.27 | 14.87 | 15.12 | 14.69 | 170958 |
1708123200 | 14.87 | 0.27 | 1.85 | 14.96 | 15.39 | 14.77 | 316815 |
1708036800 | 14.6 | -0.75 | -4.89 | 15.3 | 15.3 | 14.19 | 547416 |
1707950400 | 15.35 | 0.1 | 0.66 | 15.34 | 15.38 | 15.22 | 112942 |
1707864000 | 15.25 | -0.22 | -1.42 | 15.4 | 15.4 | 15.1 | 148627 |
1707777600 | 15.47 | 0.19 | 1.24 | 15.26 | 15.51 | 15.24 | 111861 |
1707518400 | 15.28 | 0.04 | 0.26 | 15.21 | 15.29 | 15.12 | 117254 |
1707432000 | 15.24 | 0.07 | 0.46 | 15.23 | 15.36 | 15.2 | 195804 |
1707345600 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
1707259200 | 15.17 | 0.38 | 2.57 | 14.75 | 15.18 | 14.75 | 119384 |
1707172800 | 14.79 | -0.37 | -2.44 | 15.17 | 15.17 | 14.77 | 115134 |
1706913600 | 15.16 | 0.16 | 1.07 | 14.92 | 15.21 | 14.87 | 182991 |
1706827200 | 15 | 0.03 | 0.20 | 15.09 | 15.2 | 14.85 | 144908 |
1706740800 | 14.97 | -0.26 | -1.71 | 15.21 | 15.21 | 14.96 | 214682 |
1706654400 | 15.23 | -0.33 | -2.12 | 15.41 | 15.45 | 15.23 | 156834 |
1706568000 | 15.56 | -0.08 | -0.51 | 15.6 | 15.67 | 15.47 | 154267 |
1706308800 | 15.64 | 0.18 | 1.16 | 15.55 | 15.71 | 15.46 | 112807 |
1706222400 | 15.46 | 0.2 | 1.31 | 15.33 | 15.51 | 15.27 | 159973 |
1706136000 | 15.26 | -0.01 | -0.07 | 15.42 | 15.44 | 15.22 | 161491 |
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