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 | -1.0303030303 | 16.5 | 16.84 | 16.2 | 239250 | 16.54744201 | CS |
| 4 | -1.79 | -9.87858719647 | 18.12 | 19 | 16.2 | 353184 | 17.62324119 | CS |
| 12 | 1.58 | 10.7118644068 | 14.75 | 19 | 14.54 | 467861 | 17.56509913 | CS |
| 26 | 0.86 | 5.55914673562 | 15.47 | 19 | 14.15 | 359723 | 16.74418941 | CS |
| 52 | 5.33 | 48.4545454545 | 11 | 19 | 10.29 | 326859 | 14.9428576 | CS |
| 156 | 0.57 | 3.61675126904 | 15.76 | 19 | 9.13 | 310860 | 13.84429551 | CS |
| 260 | 2.43 | 17.4820143885 | 13.9 | 19 | 9.13 | 349573 | 14.10547816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717191000 | 16.329999 | -0.18 | -1.09 | 16.53 | 16.53 | 16.2 | 279900 |
| 1717018140 | 16.51 | -0.04 | -0.24 | 16.57 | 16.57 | 16.21 | 359700 |
| 1716931740 | 16.55 | -0.12 | -0.72 | 16.67 | 16.84 | 16.55 | 166700 |
| 1716845340 | 16.67 | 0.14 | 0.85 | 16.629999 | 16.82 | 16.45 | 146800 |
| 1716586200 | 16.53 | -0.07 | -0.42 | 16.5 | 16.629999 | 16.45 | 283800 |
| 1716499800 | 16.6 | -0.12 | -0.72 | 16.67 | 16.68 | 16.44 | 215900 |
| 1716413340 | 16.719999 | -0.21 | -1.24 | 16.81 | 16.86 | 16.55 | 224500 |
| 1716327000 | 16.93 | -0.09 | -0.53 | 16.97 | 17.13 | 16.71 | 326200 |
| 1716240600 | 17.02 | -0.1 | -0.58 | 17.2 | 17.2 | 16.76 | 846200 |
| 1715981400 | 17.12 | -0.53 | -3.00 | 17.67 | 17.72 | 17.05 | 344600 |
| 1715895000 | 17.65 | 0.28 | 1.61 | 17.64 | 18 | 17.45 | 273300 |
| 1715808600 | 17.37 | -0.13 | -0.74 | 17.4 | 17.73 | 16.85 | 266100 |
| 1715722200 | 17.5 | -0.08 | -0.46 | 17.49 | 17.57 | 17.17 | 372000 |
| 1715635800 | 17.58 | -0.32 | -1.79 | 17.75 | 17.79 | 17.5 | 284600 |
| 1715376600 | 17.9 | -0.9 | -4.79 | 18.78 | 18.79 | 17.9 | 179800 |
| 1715290140 | 18.8 | -0.16 | -0.84 | 18.85 | 18.93 | 18.24 | 694000 |
| 1715203800 | 18.96 | 0.46 | 2.49 | 18.5 | 19 | 18.36 | 634600 |
| 1715117400 | 18.5 | 0.2 | 1.09 | 18.32 | 18.6 | 18.18 | 356800 |
| 1715031000 | 18.3 | 0.15 | 0.83 | 18.13 | 18.65 | 18.02 | 445300 |
| 1714771800 | 18.15 | 0.09 | 0.50 | 18.12 | 18.36 | 18.05 | 289600 |
| 1714685400 | 18.06 | 0.01 | 0.06 | 18.09 | 18.4 | 17.8 | 460000 |
| 1714512600 | 18.05 | -0.37 | -2.01 | 18.42 | 18.48 | 18.03 | 448000 |
| 1714426200 | 18.42 | 0.1 | 0.55 | 18.31 | 18.42 | 18.12 | 212500 |
| 1714167000 | 18.32 | 0.05 | 0.27 | 18.4 | 18.69 | 18.02 | 590100 |
| 1714080540 | 18.27 | -0.19 | -1.03 | 18.37 | 18.57 | 18.04 | 801700 |
| 1713994200 | 18.46 | 0.35 | 1.93 | 18.1 | 18.79 | 18.1 | 841300 |
| 1713907800 | 18.11 | 0.51 | 2.90 | 17.6 | 18.35 | 17.4 | 609500 |
| 1713821340 | 17.6 | 0.8 | 4.76 | 16.95 | 17.72 | 16.85 | 1853400 |
| 1713562200 | 16.8 | 0.29 | 1.76 | 16.6 | 17.12 | 16.37 | 1407800 |
| 1713475800 | 16.51 | -0.22 | -1.32 | 16.6 | 17.07 | 16.35 | 478000 |
| 1713389400 | 16.73 | 0.29 | 1.76 | 16.64 | 16.84 | 16.46 | 181400 |
| 1713302940 | 16.44 | 0.02 | 0.12 | 16.51 | 16.85 | 16.309999 | 219600 |
| 1713216600 | 16.42 | -0.37 | -2.20 | 16.7 | 16.739999 | 16.41 | 442600 |
| 1712957400 | 16.79 | 0.29 | 1.76 | 16.7 | 16.9 | 16.48 | 358800 |
| 1712870940 | 16.5 | -0.44 | -2.60 | 16.77 | 16.97 | 16.469999 | 202500 |
| 1712784540 | 16.94 | -0.46 | -2.64 | 17.34 | 17.34 | 16.8 | 302400 |
| 1712698140 | 17.4 | 0.27 | 1.58 | 17.12 | 17.48 | 17.06 | 361400 |
| 1712611740 | 17.13 | -0.57 | -3.22 | 17.65 | 17.76 | 17.05 | 657100 |
| 1712352600 | 17.7 | -0.06 | -0.34 | 17.76 | 18.21 | 17.62 | 512600 |
| 1712266140 | 17.76 | -0.21 | -1.17 | 18.06 | 18.41 | 17.75 | 662700 |
| 1712179740 | 17.97 | -0.48 | -2.60 | 18.54 | 18.63 | 17.96 | 769700 |
| 1712093400 | 18.45 | 0.05 | 0.27 | 18.29 | 18.78 | 18.1 | 319300 |
| 1712006940 | 18.4 | 0.25 | 1.38 | 18.22 | 18.53 | 18.01 | 402800 |
| 1711661400 | 18.15 | 0.95 | 5.52 | 17.3 | 18.56 | 17.11 | 614900 |
| 1711574940 | 17.2 | 0.32 | 1.90 | 17.08 | 17.66 | 16.71 | 322300 |
| 1711488540 | 16.88 | -0.61 | -3.49 | 17.48 | 17.48 | 16.88 | 317300 |
| 1711402140 | 17.49 | -0.46 | -2.56 | 17.72 | 18.21 | 17.36 | 337200 |
| 1711143000 | 17.95 | -0.55 | -2.97 | 18.41 | 18.67 | 17.84 | 382800 |
| 1711056600 | 18.5 | 0.32 | 1.76 | 18.22 | 18.59 | 18.07 | 281600 |
| 1710970200 | 18.18 | 0.07 | 0.39 | 18.11 | 18.27 | 18.03 | 425800 |
| 1710883740 | 18.11 | 0.4 | 2.26 | 17.75 | 18.11 | 17.51 | 215600 |
| 1710797400 | 17.71 | 0.06 | 0.34 | 17.8 | 17.97 | 17.53 | 177900 |
| 1710538200 | 17.65 | 0.09 | 0.51 | 17.58 | 17.79 | 17.24 | 948300 |
| 1710451740 | 17.56 | -0.14 | -0.79 | 17.7 | 17.93 | 17.46 | 549000 |
| 1710365400 | 17.7 | 0.51 | 2.97 | 17.19 | 17.93 | 17.19 | 449700 |
| 1710278940 | 17.19 | 1.75 | 11.33 | 15.8 | 17.92 | 15.53 | 1281400 |
| 1710192600 | 15.44 | 0.4 | 2.66 | 15.05 | 15.55 | 14.86 | 368100 |
| 1709933400 | 15.04 | 0.29 | 1.97 | 14.75 | 15.05 | 14.54 | 190500 |
| 1709847000 | 14.75 | -0.31 | -2.06 | 15.05 | 15.05 | 14.75 | 139900 |
| 1709760540 | 15.06 | -0.16 | -1.05 | 15.1 | 15.16 | 14.87 | 241600 |
| 1709674200 | 15.22 | 0 | 0.00 | 15.28 | 15.28 | 14.95 | 173500 |
| 1709587740 | 15.22 | 0.16 | 1.06 | 15.04 | 15.23 | 14.86 | 786900 |
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
