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 | 0.04 | 0.232423009878 | 17.21 | 17.3 | 17.165 | 1286174 | 17.23600175 | SP |
| 4 | 0.02 | 0.116076610563 | 17.23 | 17.41 | 17.15 | 1363820 | 17.24558394 | SP |
| 12 | 0.02 | 0.116076610563 | 17.23 | 17.45 | 16.95 | 1338076 | 17.24383127 | SP |
| 26 | 0.91 | 5.56915544676 | 16.34 | 17.45 | 16.3 | 1521303 | 17.03078781 | SP |
| 52 | 1.4 | 8.83280757098 | 15.85 | 17.45 | 15.46 | 1586359 | 16.48317442 | SP |
| 156 | -3.14 | -15.3997057381 | 20.39 | 20.76 | 15.23 | 2008208 | 17.72195189 | SP |
| 260 | -1.87 | -9.78033472803 | 19.12 | 21.05 | 10.4 | 1846039 | 18.24043302 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 17.25 | 0.03 | 0.17 | 17.27 | 17.29 | 17.24 | 1470616 |
| 1717108200 | 17.22 | 0.02 | 0.12 | 17.2 | 17.24 | 17.2 | 1241140 |
| 1717021800 | 17.2 | -0.07 | -0.41 | 17.26 | 17.26 | 17.165 | 1197369 |
| 1716935400 | 17.27 | 0.04 | 0.23 | 17.29 | 17.3 | 17.23 | 1980241 |
| 1716589800 | 17.23 | 0.02 | 0.12 | 17.21 | 17.24 | 17.19 | 725946 |
| 1716503400 | 17.21 | -0.08 | -0.46 | 17.29 | 17.31 | 17.18 | 1237372 |
| 1716417000 | 17.29 | -0.04 | -0.23 | 17.29 | 17.32 | 17.27 | 881633 |
| 1716330600 | 17.33 | -0.08 | -0.46 | 17.33 | 17.34 | 17.31 | 1167176 |
| 1716244200 | 17.41 | 0.01 | 0.06 | 17.37 | 17.41 | 17.37 | 579249 |
| 1715985000 | 17.4 | 0.02 | 0.12 | 17.4 | 17.4 | 17.375 | 581384 |
| 1715898600 | 17.38 | 0.03 | 0.17 | 17.36 | 17.4 | 17.3211 | 886439 |
| 1715812200 | 17.35 | 0.1 | 0.58 | 17.27 | 17.37 | 17.27 | 904022 |
| 1715725800 | 17.25 | 0.01 | 0.06 | 17.23 | 17.2701 | 17.23 | 1041274 |
| 1715639400 | 17.24 | 0.01 | 0.06 | 17.24 | 17.265 | 17.22 | 906782 |
| 1715380200 | 17.23 | 0.01 | 0.06 | 17.24 | 17.25 | 17.21 | 557190 |
| 1715293800 | 17.22 | 0.05 | 0.29 | 17.19 | 17.23 | 17.175 | 2121433 |
| 1715207400 | 17.17 | -0.15 | -0.87 | 17.27 | 17.31 | 17.15 | 6887647 |
| 1715121000 | 17.32 | 0.02 | 0.12 | 17.32 | 17.35 | 17.3001 | 1010610 |
| 1715034600 | 17.3 | 0.04 | 0.23 | 17.25 | 17.33 | 17.249 | 1019569 |
| 1714775400 | 17.26 | 0.11 | 0.64 | 17.23 | 17.27 | 17.22 | 910069 |
| 1714689000 | 17.15 | 0.09 | 0.53 | 17.11 | 17.19 | 17.11 | 1299767 |
| 1714602600 | 17.06 | 0.04 | 0.24 | 17.02 | 17.12 | 17.02 | 1196161 |
| 1714516200 | 17.02 | -0.11 | -0.64 | 17.13 | 17.13 | 17.02 | 887475 |
| 1714429800 | 17.13 | 0.11 | 0.65 | 17.03 | 17.14 | 17.03 | 754116 |
| 1714170600 | 17.02 | -0.01 | -0.06 | 17.05 | 17.085 | 17.02 | 679358 |
| 1714084200 | 17.03 | -0.03 | -0.18 | 17.01 | 17.04 | 16.95 | 850537 |
| 1713997800 | 17.06 | -0.01 | -0.06 | 17.09 | 17.09 | 17.0301 | 805782 |
| 1713911400 | 17.07 | 0.01 | 0.06 | 17.01 | 17.0985 | 17.01 | 1114370 |
| 1713825000 | 17.06 | 0.03 | 0.18 | 17.03 | 17.08 | 17.03 | 1188849 |
| 1713565800 | 17.03 | 0.02 | 0.12 | 17.01 | 17.04 | 17 | 1254351 |
| 1713479400 | 17.01 | -0.01 | -0.06 | 17.02 | 17.05 | 16.98 | 1245034 |
| 1713393000 | 17.02 | 0.06 | 0.35 | 16.99 | 17.06 | 16.99 | 1041619 |
| 1713306600 | 16.96 | -0.05 | -0.29 | 16.96 | 17.02 | 16.95 | 1282880 |
| 1713220200 | 17.01 | -0.12 | -0.70 | 17.1 | 17.1207 | 16.99 | 1193465 |
| 1712961000 | 17.13 | -0.05 | -0.29 | 17.15 | 17.18 | 17.125 | 830303 |
| 1712874600 | 17.18 | -0.05 | -0.29 | 17.21 | 17.21 | 17.11 | 2106480 |
| 1712788200 | 17.23 | -0.14 | -0.81 | 17.33 | 17.33 | 17.19 | 3563559 |
| 1712701800 | 17.37 | 0.03 | 0.17 | 17.38 | 17.38 | 17.34 | 873299 |
| 1712615400 | 17.34 | -0.02 | -0.09 | 17.38 | 17.38 | 17.34 | 897186 |
| 1712356200 | 17.355 | -0.01 | -0.03 | 17.35 | 17.38 | 17.32 | 858015 |
| 1712269800 | 17.36 | 0.04 | 0.23 | 17.36 | 17.38 | 17.3402 | 672063 |
| 1712183400 | 17.32 | -0.02 | -0.12 | 17.31 | 17.34 | 17.27 | 1098259 |
| 1712097000 | 17.34 | -0.07 | -0.40 | 17.35 | 17.36 | 17.32 | 1044464 |
| 1712010600 | 17.41 | 0.11 | 0.64 | 17.3 | 17.43 | 17.29 | 8094454 |
| 1711665000 | 17.3 | -0.02 | -0.12 | 17.38 | 17.38 | 17.3 | 2292736 |
| 1711578600 | 17.32 | -0.04 | -0.23 | 17.36 | 17.39 | 17.32 | 2739724 |
| 1711492200 | 17.36 | 0 | 0.00 | 17.38 | 17.39 | 17.35 | 756702 |
| 1711405800 | 17.36 | -0.03 | -0.17 | 17.4 | 17.405 | 17.3426 | 862634 |
| 1711146600 | 17.39 | -0.01 | -0.06 | 17.4 | 17.4203 | 17.37 | 717590 |
| 1711060200 | 17.4 | -0.03 | -0.17 | 17.34 | 17.4 | 17.33 | 773822 |
| 1710973800 | 17.43 | 0.07 | 0.40 | 17.37 | 17.45 | 17.37 | 828794 |
| 1710887400 | 17.36 | 0.03 | 0.17 | 17.37 | 17.38 | 17.34 | 1012910 |
| 1710801000 | 17.33 | 0.05 | 0.29 | 17.3 | 17.34 | 17.29 | 643711 |
| 1710541800 | 17.28 | -0.02 | -0.12 | 17.31 | 17.31 | 17.26 | 759139 |
| 1710455400 | 17.3 | 0 | 0.00 | 17.33 | 17.33 | 17.28 | 1550446 |
| 1710369000 | 17.3 | 0.05 | 0.29 | 17.27 | 17.33 | 17.27 | 1267503 |
| 1710282600 | 17.25 | -0.02 | -0.12 | 17.26 | 17.28 | 17.22 | 765908 |
| 1710196200 | 17.27 | 0.01 | 0.06 | 17.27 | 17.28 | 17.24 | 919761 |
| 1709940600 | 17.26 | 0.05 | 0.29 | 17.23 | 17.27 | 17.21 | 835229 |
| 1709854200 | 17.21 | 0.06 | 0.35 | 17.16 | 17.22 | 17.16 | 1104898 |
| 1709767800 | 17.15 | 0.01 | 0.06 | 17.13 | 17.17 | 17.12 | 1266539 |
| 1709681400 | 17.14 | 0.07 | 0.41 | 17.08 | 17.1599 | 17.08 | 1358560 |
| 1709595000 | 17.07 | -0.04 | -0.23 | 17.11 | 17.1481 | 17.06 | 2115479 |
| 1709335800 | 17.11 | -0.01 | -0.06 | 17.13 | 17.15 | 17.09 | 2107353 |
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
