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 | 0.02 | 0.121802679659 | 16.42 | 16.54 | 16.35 | 86222 | 16.44355657 | SP |
| 4 | -0.27 | -1.6157989228 | 16.71 | 16.85 | 15.805 | 132668 | 16.27311595 | SP |
| 12 | -0.98 | -5.62571756602 | 17.42 | 17.64 | 15.805 | 158710 | 16.9316071 | SP |
| 26 | -2.06 | -11.1351351351 | 18.5 | 18.59 | 15.805 | 181620 | 17.60822396 | SP |
| 52 | -3.61 | -18.0049875312 | 20.05 | 20.12 | 15.805 | 180518 | 17.8801889 | SP |
| 156 | -3.61 | -18.0049875312 | 20.05 | 20.12 | 15.805 | 180518 | 17.8801889 | SP |
| 260 | -3.61 | -18.0049875312 | 20.05 | 20.12 | 15.805 | 180518 | 17.8801889 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 16.44 | 0.04 | 0.24 | 16.41 | 16.44 | 16.41 | 68777 |
| 1716503400 | 16.399999 | -0.06 | -0.36 | 16.54 | 16.54 | 16.35 | 82517 |
| 1716417000 | 16.46 | -0.02 | -0.12 | 16.489999 | 16.5 | 16.385 | 89116 |
| 1716330600 | 16.48 | 0.03 | 0.18 | 16.45 | 16.48 | 16.4201 | 62979 |
| 1716244200 | 16.45 | 0.02 | 0.12 | 16.46 | 16.46 | 16.42 | 127230 |
| 1715985000 | 16.43 | 0.07 | 0.43 | 16.42 | 16.43 | 16.35 | 67695 |
| 1715898600 | 16.36 | -0.03 | -0.18 | 16.399999 | 16.42 | 16.36 | 79159 |
| 1715812200 | 16.39 | 0.09 | 0.55 | 16.329999 | 16.39 | 16.329999 | 120391 |
| 1715725800 | 16.3 | 0.07 | 0.43 | 16.23 | 16.3 | 16.23 | 104829 |
| 1715639400 | 16.23 | 0.02 | 0.12 | 16.219999 | 16.2401 | 16.2 | 154966 |
| 1715380200 | 16.21 | 0.05 | 0.31 | 16.18 | 16.21 | 16.18 | 157328 |
| 1715293800 | 16.16 | 0.03 | 0.19 | 16.16 | 16.17 | 16.1218 | 136526 |
| 1715207400 | 16.129999 | 0.02 | 0.12 | 16.129999 | 16.129999 | 16.07 | 122574 |
| 1715121000 | 16.11 | 0.03 | 0.19 | 16.07 | 16.11 | 16.07 | 186746 |
| 1715034600 | 16.079999 | 0.06 | 0.37 | 16.07 | 16.079999 | 16.0476 | 159993 |
| 1714775400 | 16.02 | 0.11 | 0.69 | 16 | 16.02 | 15.99 | 163110 |
| 1714689000 | 15.91 | 0.09 | 0.57 | 15.87 | 15.91 | 15.81 | 89565 |
| 1714602600 | 15.82 | -0.8 | -4.81 | 15.81 | 15.97 | 15.805 | 286783 |
| 1714516200 | 16.62 | -0.22 | -1.31 | 16.84 | 16.84 | 16.62 | 159104 |
| 1714429800 | 16.84 | 0.08 | 0.48 | 16.82 | 16.85 | 16.77 | 195462 |
| 1714170600 | 16.76 | 0.08 | 0.48 | 16.71 | 16.78 | 16.71 | 105710 |
| 1714084200 | 16.68 | -0.04 | -0.24 | 16.4995 | 16.68 | 16.476 | 113917 |
| 1713997800 | 16.719999 | 0.06 | 0.36 | 16.69 | 16.719999 | 16.635 | 60411 |
| 1713911400 | 16.66 | 0.06 | 0.36 | 16.61 | 16.67 | 16.61 | 53938 |
| 1713825000 | 16.6 | 0.08 | 0.48 | 16.59 | 16.61 | 16.540299 | 105394 |
| 1713565800 | 16.52 | -0.09 | -0.54 | 16.57 | 16.630099 | 16.46 | 92166 |
| 1713479400 | 16.61 | -0.01 | -0.06 | 16.64 | 16.689599 | 16.6 | 75428 |
| 1713393000 | 16.62 | -0.09 | -0.54 | 16.739999 | 16.7682 | 16.579999 | 131194 |
| 1713306600 | 16.71 | 0.06 | 0.36 | 16.649999 | 16.76 | 16.64 | 121904 |
| 1713220200 | 16.649999 | -0.17 | -1.01 | 16.85 | 16.91 | 16.649999 | 244888 |
| 1712961000 | 16.82 | -0.21 | -1.23 | 16.95 | 16.9799 | 16.76 | 164627 |
| 1712874600 | 17.03 | 0.08 | 0.47 | 16.95 | 17.04 | 16.9 | 106732 |
| 1712788200 | 16.95 | -0.08 | -0.47 | 16.87 | 16.985 | 16.87 | 143071 |
| 1712701800 | 17.03 | 0.05 | 0.29 | 17.03 | 17.04 | 16.885 | 143332 |
| 1712615400 | 16.98 | 0.03 | 0.18 | 16.92 | 17.02 | 16.92 | 154887 |
| 1712356200 | 16.95 | 0.12 | 0.71 | 16.86 | 16.97 | 16.86 | 185807 |
| 1712269800 | 16.83 | -0.18 | -1.06 | 17.05 | 17.08 | 16.83 | 283924 |
| 1712183400 | 17.01 | 0.01 | 0.06 | 16.96 | 17.04 | 16.95 | 157539 |
| 1712097000 | 17 | -0.09 | -0.53 | 17 | 17 | 16.9125 | 126553 |
| 1712010600 | 17.09 | -0.53 | -3.01 | 17.19 | 17.19 | 17.04 | 281555 |
| 1711665000 | 17.62 | 0.03 | 0.17 | 17.6 | 17.64 | 17.6 | 227798 |
| 1711578600 | 17.59 | 0.03 | 0.17 | 17.61 | 17.61 | 17.57 | 157173 |
| 1711492200 | 17.56 | -0.03 | -0.17 | 17.64 | 17.64 | 17.55 | 129728 |
| 1711405800 | 17.59 | -0.01 | -0.06 | 17.61 | 17.61 | 17.57 | 198727 |
| 1711146600 | 17.6 | -0.02 | -0.11 | 17.62 | 17.64 | 17.59 | 129303 |
| 1711060200 | 17.62 | 0.07 | 0.40 | 17.61 | 17.62 | 17.56 | 111377 |
| 1710973800 | 17.55 | 0.11 | 0.63 | 17.45 | 17.55 | 17.44 | 167245 |
| 1710887400 | 17.44 | 0.06 | 0.35 | 17.37 | 17.45 | 17.35 | 273339 |
| 1710801000 | 17.38 | 0.05 | 0.29 | 17.36 | 17.4 | 17.36 | 208872 |
| 1710541800 | 17.33 | -0.1 | -0.57 | 17.41 | 17.41 | 17.28 | 160179 |
| 1710455400 | 17.43 | 0 | 0.00 | 17.47 | 17.47 | 17.3298 | 146089 |
| 1710369000 | 17.43 | 0.01 | 0.06 | 17.45 | 17.4599 | 17.3895 | 148795 |
| 1710282600 | 17.42 | 0.06 | 0.35 | 17.39 | 17.44 | 17.36 | 119987 |
| 1710196200 | 17.36 | 0.01 | 0.06 | 17.3 | 17.36 | 17.2417 | 221154 |
| 1709940600 | 17.35 | -0.03 | -0.17 | 17.38 | 17.48 | 17.31 | 276540 |
| 1709854200 | 17.38 | 0.03 | 0.17 | 17.35 | 17.41 | 17.35 | 319372 |
| 1709767800 | 17.35 | 0.07 | 0.41 | 17.37 | 17.37 | 17.3036 | 190474 |
| 1709681400 | 17.28 | -0.15 | -0.86 | 17.41 | 17.41 | 17.1901 | 261978 |
| 1709595000 | 17.43 | -0.01 | -0.06 | 17.46 | 17.5 | 17.41 | 192617 |
| 1709335800 | 17.44 | -0.52 | -2.90 | 17.42 | 17.44 | 17.35 | 240632 |
| 1709249400 | 17.96 | 0.06 | 0.34 | 17.95 | 17.96 | 17.89 | 272919 |
| 1709163000 | 17.9 | -0.01 | -0.06 | 17.91 | 17.91 | 17.85 | 196324 |
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
