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 | 1.0137149672 | 16.77 | 16.92 | 16.62 | 477604 | 16.72899082 | SP |
| 4 | 0.56 | 3.4188034188 | 16.38 | 16.92 | 16.05 | 601566 | 16.47789538 | SP |
| 12 | 0.93 | 5.80886945659 | 16.01 | 16.94 | 15.91 | 600053 | 16.4123736 | SP |
| 26 | 1.29 | 8.2428115016 | 15.65 | 16.94 | 15.4 | 564753 | 16.28702054 | SP |
| 52 | 2.64 | 18.4615384615 | 14.3 | 16.94 | 14.18 | 454353 | 15.92161921 | SP |
| 156 | 0.1 | 0.593824228029 | 16.84 | 18.109 | 12.93 | 327202 | 15.96751203 | SP |
| 260 | 0.43 | 2.60448213204 | 16.51 | 18.109 | 6.7956 | 253375 | 15.46987266 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034600 | 16.92 | 0.22 | 1.32 | 16.8 | 16.92 | 16.8 | 371747 |
| 1714775400 | 16.7 | 0.05 | 0.30 | 16.73 | 16.7791 | 16.62 | 339052 |
| 1714689000 | 16.649999 | -0.15 | -0.89 | 16.88 | 16.88 | 16.629999 | 564011 |
| 1714602600 | 16.8 | 0.15 | 0.90 | 16.649999 | 16.86 | 16.649999 | 756462 |
| 1714516200 | 16.649999 | -0.14 | -0.83 | 16.75 | 16.754999 | 16.64 | 312711 |
| 1714429800 | 16.79 | 0.05 | 0.30 | 16.77 | 16.83 | 16.76 | 415784 |
| 1714170600 | 16.739999 | 0.15 | 0.90 | 16.62 | 16.75 | 16.6 | 351999 |
| 1714084200 | 16.59 | -0.11 | -0.66 | 16.629999 | 16.6601 | 16.559999 | 530947 |
| 1713997800 | 16.7 | 0.02 | 0.12 | 16.66 | 16.7 | 16.62 | 660977 |
| 1713911400 | 16.68 | 0.08 | 0.48 | 16.6 | 16.68 | 16.585 | 634840 |
| 1713825000 | 16.6 | 0.14 | 0.85 | 16.48 | 16.6 | 16.469999 | 463375 |
| 1713565800 | 16.46 | 0.1 | 0.61 | 16.34 | 16.5 | 16.34 | 657331 |
| 1713479400 | 16.36 | 0.11 | 0.68 | 16.3 | 16.3798 | 16.235 | 995889 |
| 1713393000 | 16.25 | 0.08 | 0.49 | 16.19 | 16.32 | 16.17 | 776014 |
| 1713306600 | 16.17 | 0.03 | 0.19 | 16.07 | 16.19 | 16.05 | 488540 |
| 1713220200 | 16.14 | -0.08 | -0.49 | 16.28 | 16.3899 | 16.093599 | 844914 |
| 1712961000 | 16.219999 | -0.2 | -1.22 | 16.37 | 16.45 | 16.149999 | 525700 |
| 1712874600 | 16.42 | 0.05 | 0.31 | 16.36 | 16.42 | 16.29 | 959837 |
| 1712788200 | 16.37 | -0.05 | -0.30 | 16.3 | 16.42 | 16.2819 | 784004 |
| 1712701800 | 16.42 | 0.03 | 0.18 | 16.42 | 16.43 | 16.34 | 658092 |
| 1712615400 | 16.39 | 0.02 | 0.12 | 16.379999 | 16.405 | 16.3201 | 310838 |
| 1712356200 | 16.37 | 0.19 | 1.17 | 16.25 | 16.37 | 16.21 | 843538 |
| 1712269800 | 16.18 | -0.15 | -0.92 | 16.379999 | 16.43 | 16.18 | 650938 |
| 1712183400 | 16.329999 | 0.02 | 0.12 | 16.34 | 16.364999 | 16.285 | 590515 |
| 1712097000 | 16.309999 | 0.05 | 0.31 | 16.28 | 16.34 | 16.239999 | 649624 |
| 1712010600 | 16.26 | -0.64 | -3.79 | 16.44 | 16.489999 | 16.2436 | 936271 |
| 1711665000 | 16.9 | 0.13 | 0.78 | 16.83 | 16.94 | 16.83 | 619313 |
| 1711578600 | 16.77 | 0.13 | 0.78 | 16.69 | 16.77 | 16.69 | 673997 |
| 1711492200 | 16.64 | 0.1 | 0.60 | 16.579999 | 16.64 | 16.54 | 541953 |
| 1711405800 | 16.54 | 0.08 | 0.49 | 16.48 | 16.625 | 16.469999 | 1229301 |
| 1711146600 | 16.46 | -0.04 | -0.24 | 16.52 | 16.52 | 16.415 | 358488 |
| 1711060200 | 16.5 | 0.07 | 0.43 | 16.43 | 16.57 | 16.42 | 458378 |
| 1710973800 | 16.43 | 0.09 | 0.55 | 16.35 | 16.43 | 16.29 | 484180 |
| 1710887400 | 16.34 | -0.01 | -0.06 | 16.35 | 16.39 | 16.254999 | 531731 |
| 1710801000 | 16.35 | -0.06 | -0.37 | 16.42 | 16.42 | 16.325 | 413070 |
| 1710541800 | 16.41 | 0.12 | 0.74 | 16.32 | 16.44 | 16.32 | 369413 |
| 1710455400 | 16.29 | -0.26 | -1.57 | 16.559999 | 16.559999 | 16.254999 | 355364 |
| 1710369000 | 16.55 | 0.04 | 0.24 | 16.579999 | 16.629999 | 16.52 | 531929 |
| 1710282600 | 16.51 | 0.05 | 0.30 | 16.5 | 16.53 | 16.42 | 605667 |
| 1710196200 | 16.46 | 0.06 | 0.37 | 16.45 | 16.5 | 16.36 | 1022936 |
| 1709940600 | 16.399999 | 0.04 | 0.24 | 16.41 | 16.504999 | 16.39 | 826030 |
| 1709854200 | 16.36 | 0.04 | 0.25 | 16.35 | 16.41 | 16.315 | 1458108 |
| 1709767800 | 16.32 | 0.14 | 0.87 | 16.27 | 16.42 | 16.26 | 739467 |
| 1709681400 | 16.18 | -0.1 | -0.61 | 16.28 | 16.309999 | 16.17 | 368139 |
| 1709595000 | 16.28 | 0.03 | 0.18 | 16.27 | 16.35 | 16.21 | 318247 |
| 1709335800 | 16.25 | -0.03 | -0.18 | 16.26 | 16.26 | 16.129999 | 512235 |
| 1709249400 | 16.28 | 0.08 | 0.49 | 16.219999 | 16.28 | 16.165 | 738883 |
| 1709163000 | 16.2 | -0.15 | -0.92 | 16.34 | 16.34 | 16.18 | 323489 |
| 1709076600 | 16.35 | -0.02 | -0.12 | 16.37 | 16.37 | 16.1776 | 561721 |
| 1708990200 | 16.37 | -0.03 | -0.18 | 16.399999 | 16.43 | 16.329999 | 619105 |
| 1708731000 | 16.399999 | 0.02 | 0.12 | 16.41 | 16.48 | 16.35 | 565494 |
| 1708644600 | 16.379999 | 0.1 | 0.61 | 16.36 | 16.42 | 16.28 | 425579 |
| 1708558200 | 16.28 | -0.01 | -0.06 | 16.309999 | 16.329999 | 16.21 | 369664 |
| 1708471800 | 16.29 | -0.05 | -0.31 | 16.329999 | 16.329999 | 16.239999 | 741601 |
| 1708126200 | 16.34 | 0.06 | 0.37 | 16.25 | 16.37 | 16.1704 | 506051 |
| 1708039800 | 16.28 | 0.19 | 1.18 | 16.14 | 16.3 | 16.12 | 433123 |
| 1707953400 | 16.09 | 0.08 | 0.50 | 16.09 | 16.143699 | 16 | 366896 |
| 1707867000 | 16.01 | -0.14 | -0.87 | 16 | 16.0984 | 15.91 | 487150 |
| 1707780600 | 16.149999 | 0.15 | 0.97 | 16.01 | 16.18 | 15.97 | 544141 |
| 1707521400 | 15.995 | -0.02 | -0.09 | 16.01 | 16.01 | 15.9 | 882836 |
| 1707435000 | 16.01 | -0.02 | -0.12 | 16.079999 | 16.079999 | 15.93 | 1175490 |
| 1707348600 | 16.03 | 0.05 | 0.31 | 16.03 | 16.07 | 15.92 | 896602 |
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
