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 | 0.13 | 0.800492610837 | 16.24 | 16.38 | 16.12 | 593899 | 16.28550593 | SP |
| 4 | -0.55 | -3.25059101655 | 16.92 | 16.92 | 16.12 | 665850 | 16.55545679 | SP |
| 12 | 0.01 | 0.0611246943765 | 16.36 | 16.92 | 16.08 | 706678 | 16.55622126 | SP |
| 26 | 0.4 | 2.50469630557 | 15.97 | 16.98 | 15.85 | 750243 | 16.56252454 | SP |
| 52 | -1.42 | -7.9820123665 | 17.79 | 18.47 | 15.85 | 895600 | 17.24257279 | SP |
| 156 | -8.48 | -34.1247484909 | 24.85 | 25.82 | 15.85 | 792447 | 19.83816118 | SP |
| 260 | -8.81 | -34.9880857824 | 25.18 | 26.14 | 14.8544 | 482192 | 19.89420694 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 16.379999 | 0.08 | 0.49 | 16.3 | 16.379999 | 16.3 | 411315 |
| 1714084200 | 16.3 | -0.04 | -0.24 | 16.239999 | 16.309999 | 16.19 | 409576 |
| 1713997800 | 16.34 | 0.01 | 0.06 | 16.329999 | 16.35 | 16.28 | 643829 |
| 1713911400 | 16.329999 | 0.12 | 0.74 | 16.21 | 16.34 | 16.21 | 590647 |
| 1713825000 | 16.21 | -0.05 | -0.31 | 16.149999 | 16.2465 | 16.12 | 669899 |
| 1713565800 | 16.26 | 0.01 | 0.06 | 16.239999 | 16.379999 | 16.17 | 655543 |
| 1713479400 | 16.25 | -0.02 | -0.12 | 16.3 | 16.4825 | 16.21 | 832373 |
| 1713393000 | 16.27 | -0.17 | -1.03 | 16.48 | 16.5517 | 16.26 | 1042211 |
| 1713306600 | 16.44 | -0.05 | -0.30 | 16.469999 | 16.5161 | 16.3 | 931841 |
| 1713220200 | 16.489999 | -0.18 | -1.08 | 16.68 | 16.770299 | 16.425 | 749122 |
| 1712961000 | 16.67 | -0.18 | -1.07 | 16.8 | 16.82 | 16.5943 | 716410 |
| 1712874600 | 16.85 | 0.11 | 0.66 | 16.79 | 16.86 | 16.7118 | 680040 |
| 1712788200 | 16.739999 | -0.14 | -0.83 | 16.75 | 16.82 | 16.66 | 927740 |
| 1712701800 | 16.88 | 0 | 0.00 | 16.9 | 16.9 | 16.83 | 421239 |
| 1712615400 | 16.88 | 0.07 | 0.42 | 16.85 | 16.89 | 16.8344 | 448826 |
| 1712356200 | 16.81 | 0.05 | 0.30 | 16.76 | 16.85 | 16.75 | 515113 |
| 1712269800 | 16.76 | -0.09 | -0.53 | 16.86 | 16.9 | 16.75 | 499611 |
| 1712183400 | 16.85 | 0.07 | 0.42 | 16.81 | 16.8582 | 16.76 | 492944 |
| 1712097000 | 16.78 | -0.11 | -0.65 | 16.88 | 16.88 | 16.76 | 735452 |
| 1712010600 | 16.89 | -0.02 | -0.12 | 16.92 | 16.92 | 16.88 | 688738 |
| 1711665000 | 16.91 | 0.01 | 0.06 | 16.9 | 16.91 | 16.89 | 505125 |
| 1711578600 | 16.9 | 0.12 | 0.72 | 16.8 | 16.9 | 16.8 | 529708 |
| 1711492200 | 16.78 | -0.02 | -0.12 | 16.83 | 16.84 | 16.78 | 490451 |
| 1711405800 | 16.8 | 0.04 | 0.24 | 16.76 | 16.83 | 16.76 | 592519 |
| 1711146600 | 16.76 | -0.05 | -0.30 | 16.84 | 16.84 | 16.76 | 573675 |
| 1711060200 | 16.81 | 0.07 | 0.42 | 16.77 | 16.83 | 16.7683 | 611628 |
| 1710973800 | 16.739999 | 0.15 | 0.90 | 16.57 | 16.745 | 16.5501 | 628783 |
| 1710887400 | 16.59 | 0.05 | 0.30 | 16.5 | 16.6 | 16.48 | 459149 |
| 1710801000 | 16.54 | -0.2 | -1.19 | 16.62 | 16.62 | 16.53 | 564255 |
| 1710541800 | 16.739999 | 0.06 | 0.36 | 16.719999 | 16.7899 | 16.66 | 707383 |
| 1710455400 | 16.68 | -0.12 | -0.71 | 16.84 | 16.84 | 16.562899 | 870012 |
| 1710369000 | 16.8 | 0.03 | 0.18 | 16.78 | 16.83 | 16.77 | 859016 |
| 1710282600 | 16.77 | 0.08 | 0.48 | 16.75 | 16.77 | 16.684999 | 1046357 |
| 1710196200 | 16.69 | -0.02 | -0.12 | 16.71 | 16.73 | 16.67 | 540285 |
| 1709940600 | 16.71 | 0.01 | 0.06 | 16.76 | 16.78 | 16.69 | 584525 |
| 1709854200 | 16.7 | 0.05 | 0.30 | 16.67 | 16.719999 | 16.67 | 476028 |
| 1709767800 | 16.649999 | 0.08 | 0.48 | 16.629999 | 16.66 | 16.59 | 577976 |
| 1709681400 | 16.57 | -0.06 | -0.36 | 16.54 | 16.649999 | 16.54 | 901616 |
| 1709595000 | 16.629999 | 0.01 | 0.06 | 16.629999 | 16.67 | 16.629999 | 912319 |
| 1709335800 | 16.62 | 0.12 | 0.73 | 16.5 | 16.62 | 16.5 | 632328 |
| 1709249400 | 16.5 | 0.05 | 0.30 | 16.5 | 16.59 | 16.469999 | 1094240 |
| 1709163000 | 16.45 | -0.07 | -0.42 | 16.469999 | 16.51 | 16.43 | 577862 |
| 1709076600 | 16.52 | 0.11 | 0.67 | 16.46 | 16.52 | 16.46 | 585734 |
| 1708990200 | 16.41 | 0.07 | 0.43 | 16.35 | 16.425 | 16.29 | 579234 |
| 1708731000 | 16.34 | 0.07 | 0.43 | 16.3 | 16.379999 | 16.245 | 714788 |
| 1708644600 | 16.27 | 0.1 | 0.62 | 16.2 | 16.287199 | 16.18 | 779091 |
| 1708558200 | 16.17 | -0.04 | -0.25 | 16.149999 | 16.17 | 16.079999 | 774966 |
| 1708471800 | 16.21 | -0.28 | -1.70 | 16.28 | 16.29 | 16.1535 | 1003151 |
| 1708126200 | 16.489999 | -0.07 | -0.42 | 16.559999 | 16.579999 | 16.379999 | 1040991 |
| 1708039800 | 16.559999 | 0.02 | 0.12 | 16.55 | 16.575 | 16.54 | 709262 |
| 1707953400 | 16.54 | 0.08 | 0.49 | 16.52 | 16.54 | 16.51 | 471086 |
| 1707867000 | 16.46 | -0.05 | -0.30 | 16.469999 | 16.5 | 16.43 | 1075089 |
| 1707780600 | 16.51 | -0.01 | -0.06 | 16.53 | 16.53 | 16.504999 | 906559 |
| 1707521400 | 16.52 | 0.04 | 0.24 | 16.48 | 16.52 | 16.48 | 1078452 |
| 1707435000 | 16.48 | 0.07 | 0.43 | 16.43 | 16.48 | 16.41 | 930803 |
| 1707348600 | 16.41 | 0.01 | 0.06 | 16.399999 | 16.43 | 16.36 | 926461 |
| 1707262200 | 16.399999 | 0.06 | 0.37 | 16.329999 | 16.41 | 16.325 | 564531 |
| 1707175800 | 16.34 | -0.06 | -0.37 | 16.32 | 16.379999 | 16.27 | 682312 |
| 1706916600 | 16.399999 | 0.01 | 0.06 | 16.36 | 16.41 | 16.329999 | 778393 |
| 1706830200 | 16.39 | 0.06 | 0.37 | 16.39 | 16.4277 | 16.29 | 912178 |
| 1706743800 | 16.329999 | -0.09 | -0.55 | 16.42 | 16.45 | 16.329999 | 689717 |
| 1706657400 | 16.42 | -0.01 | -0.06 | 16.44 | 16.44 | 16.39 | 481903 |
| 1706571000 | 16.43 | 0.06 | 0.37 | 16.36 | 16.43 | 16.35 | 663825 |
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
