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 | 0.69 | 4.69707283867 | 14.69 | 15.42 | 14.66 | 6128 | 15.01302734 | SP |
| 4 | -1.41 | -8.39785586659 | 16.79 | 16.8899 | 14.57 | 3964 | 15.1239486 | SP |
| 12 | -0.85 | -5.23721503389 | 16.23 | 17.0529 | 14.57 | 2773 | 15.85843213 | SP |
| 26 | 0.08 | 0.522875816993 | 15.3 | 18.17 | 14.57 | 3535 | 16.51074743 | SP |
| 52 | 2.07 | 15.5522163787 | 13.31 | 19.08 | 13.26 | 7027 | 16.95229895 | SP |
| 156 | -5.85 | -27.5553462082 | 21.23 | 25.75 | 12.13 | 10398 | 17.25447857 | SP |
| 260 | -6.63 | -30.1226715129 | 22.01 | 28.39 | 10.76 | 13630 | 19.26914967 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 15.38 | 0.47 | 3.15 | 15.11 | 15.42 | 15.11 | 3800 |
| 1714084200 | 14.91 | -0.11 | -0.72 | 14.66 | 14.91 | 14.66 | 488 |
| 1713997800 | 15.0176 | -0.11 | -0.75 | 15.07 | 15.07 | 15.0176 | 495 |
| 1713911400 | 15.1317 | 0.1 | 0.68 | 14.93 | 15.18 | 14.93 | 2321 |
| 1713825000 | 15.03 | 0.17 | 1.14 | 14.78 | 15.05 | 14.78 | 23269 |
| 1713565800 | 14.86 | 0.26 | 1.79 | 14.69 | 14.95 | 14.69 | 4067 |
| 1713479400 | 14.599 | -0.14 | -0.95 | 14.8 | 14.8 | 14.599 | 19971 |
| 1713393000 | 14.7393 | -0.07 | -0.48 | 14.94 | 14.9999 | 14.7 | 6100 |
| 1713306600 | 14.8109 | -0.33 | -2.17 | 14.83 | 14.83 | 14.57 | 2507 |
| 1713220200 | 15.14 | -0.52 | -3.30 | 15.37 | 15.37 | 15.0701 | 1982 |
| 1712961000 | 15.656 | -0.53 | -3.26 | 16 | 16 | 15.565 | 1377 |
| 1712874600 | 16.1837 | -0.06 | -0.34 | 16.16 | 16.19 | 16.059999 | 2346 |
| 1712788200 | 16.2396 | -0.65 | -3.85 | 16.54 | 16.54 | 16.21 | 637 |
| 1712701800 | 16.8899 | 0.32 | 1.96 | 16.79 | 16.8899 | 16.7472 | 1497 |
| 1712615400 | 16.5655 | 0.39 | 2.38 | 16.32 | 16.5655 | 16.32 | 1858 |
| 1712356200 | 16.18 | -0.17 | -1.06 | 16.35 | 16.35 | 16.18 | 2264 |
| 1712269800 | 16.3537 | 0.03 | 0.16 | 16.55 | 16.6 | 16.3537 | 407 |
| 1712183400 | 16.327 | -0.05 | -0.33 | 16.26 | 16.329999 | 16.26 | 925 |
| 1712097000 | 16.381699 | -0.09 | -0.57 | 16.43 | 16.43 | 16.309999 | 613 |
| 1712010600 | 16.475 | -0.29 | -1.74 | 16.79 | 16.79 | 16.46 | 2188 |
| 1711665000 | 16.765999 | -0.07 | -0.42 | 16.73 | 16.77 | 16.73 | 444 |
| 1711578600 | 16.8369 | 0.24 | 1.43 | 16.719999 | 16.85 | 16.71 | 4801 |
| 1711492200 | 16.6 | -0.1 | -0.59 | 16.64 | 16.7 | 16.6 | 1181 |
| 1711405800 | 16.6981 | 0.05 | 0.32 | 16.67 | 16.73 | 16.67 | 2101 |
| 1711146600 | 16.645 | -0.38 | -2.20 | 16.85 | 16.85 | 16.6 | 4036 |
| 1711060200 | 17.02 | -0.03 | -0.19 | 17 | 17.02 | 16.92 | 6094 |
| 1710973800 | 17.0529 | 0.57 | 3.48 | 16.53 | 17.0529 | 16.53 | 1634 |
| 1710887400 | 16.48 | 0.07 | 0.43 | 16.29 | 16.535 | 16.27 | 5104 |
| 1710801000 | 16.41 | -0.27 | -1.59 | 16.739999 | 16.739999 | 16.41 | 1916 |
| 1710541800 | 16.675 | -0.09 | -0.54 | 16.69 | 16.7381 | 16.64 | 873 |
| 1710455400 | 16.7651 | -0.12 | -0.70 | 16.87 | 16.87 | 16.7266 | 2573 |
| 1710369000 | 16.8829 | 0.14 | 0.82 | 16.7 | 16.9 | 16.7 | 6134 |
| 1710282600 | 16.7449 | 0.09 | 0.57 | 16.57 | 16.7449 | 16.57 | 319 |
| 1710196200 | 16.649999 | 0.04 | 0.24 | 16.579999 | 16.649999 | 16.5201 | 3324 |
| 1709940600 | 16.6106 | -0.05 | -0.32 | 16.61 | 16.6106 | 16.559999 | 1370 |
| 1709854200 | 16.6635 | -0 | -0.01 | 16.67 | 16.73 | 16.66 | 1009 |
| 1709767800 | 16.665 | 0.03 | 0.18 | 16.8 | 16.81 | 16.665 | 2127 |
| 1709681400 | 16.634799 | 0.05 | 0.33 | 16.62 | 16.75 | 16.62 | 266 |
| 1709595000 | 16.579999 | -0.08 | -0.48 | 16.67 | 16.67 | 16.579999 | 1062 |
| 1709335800 | 16.660599 | 0.26 | 1.56 | 16.62 | 16.660599 | 16.61 | 650 |
| 1709249400 | 16.4048 | -0.01 | -0.03 | 16.399999 | 16.43 | 16.399999 | 654 |
| 1709163000 | 16.41 | -0.24 | -1.45 | 16.559999 | 16.559999 | 16.379999 | 11750 |
| 1709076600 | 16.651499 | 0.56 | 3.46 | 16.28 | 16.651499 | 16.28 | 488 |
| 1708990200 | 16.094999 | 0.02 | 0.10 | 16.1 | 16.1 | 16.0619 | 2080 |
| 1708731000 | 16.079 | -0.28 | -1.69 | 16.309999 | 16.309999 | 16.07 | 614 |
| 1708644600 | 16.355 | 0.07 | 0.41 | 16.43 | 16.43 | 16.355 | 580 |
| 1708558200 | 16.2876 | -0.04 | -0.24 | 16.399999 | 16.399999 | 16.19 | 2425 |
| 1708471800 | 16.3266 | 0.17 | 1.07 | 16.219999 | 16.3266 | 16.219999 | 2506 |
| 1708126200 | 16.1542 | 0.16 | 1.00 | 16.02 | 16.1542 | 16.02 | 294 |
| 1708039800 | 15.995 | 0.2 | 1.26 | 15.9 | 15.995 | 15.9 | 1096 |
| 1707953400 | 15.7955 | 0.26 | 1.66 | 15.91 | 15.93 | 15.7955 | 2647 |
| 1707867000 | 15.5374 | -0.73 | -4.46 | 16 | 16.1 | 15.53 | 2654 |
| 1707780600 | 16.263 | 0.13 | 0.79 | 16.079999 | 16.309999 | 16.079999 | 1063 |
| 1707521400 | 16.135 | 0.12 | 0.75 | 16.131599 | 16.135 | 16.1 | 820 |
| 1707435000 | 16.015 | -0.29 | -1.81 | 16.14 | 16.14 | 15.87 | 1325 |
| 1707348600 | 16.309999 | 0.09 | 0.54 | 16.09 | 16.309999 | 16.09 | 709 |
| 1707262200 | 16.2228 | 0.27 | 1.67 | 15.94 | 16.2228 | 15.94 | 5500 |
| 1707175800 | 15.9563 | -0.23 | -1.40 | 16 | 16 | 15.77 | 724 |
| 1706916600 | 16.1828 | -0.33 | -1.97 | 16.23 | 16.23 | 16.05 | 1861 |
| 1706830200 | 16.5087 | 0.17 | 1.06 | 16.39 | 16.5087 | 16.32 | 1493 |
| 1706743800 | 16.335 | 0.13 | 0.81 | 16.43 | 16.48 | 16.335 | 1447 |
| 1706657400 | 16.2042 | -0.17 | -1.01 | 16.329999 | 16.329999 | 16.1047 | 388 |
| 1706571000 | 16.37 | -0.29 | -1.71 | 16.579999 | 16.579999 | 16.36 | 2657 |
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
