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 | 0.41 | 2.54816656308 | 16.09 | 16.55 | 15.8 | 11607 | 16.11809992 | SP |
| 4 | -0.31 | -1.84414039262 | 16.81 | 17.18 | 15.52 | 13409 | 16.27209796 | SP |
| 12 | 0.1 | 0.609756097561 | 16.4 | 17.82 | 15.52 | 15849 | 16.76688959 | SP |
| 26 | 3.045 | 22.6309921962 | 13.455 | 17.82 | 13.455 | 24456 | 15.16861802 | SP |
| 52 | 3.55 | 27.4131274131 | 12.95 | 17.82 | 12.55 | 19834 | 14.79451808 | SP |
| 156 | -7.62 | -31.592039801 | 24.12 | 25.03 | 11.47 | 20215 | 15.50171167 | SP |
| 260 | -8.5 | -34 | 25 | 28.61 | 11.47 | 22993 | 17.31580854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 16.5 | 0.26 | 1.59 | 16.52 | 16.649999 | 16.466 | 20255 |
| 1714689000 | 16.241 | 0.31 | 1.95 | 15.93 | 16.27 | 15.93 | 10183 |
| 1714602600 | 15.93 | 0.03 | 0.19 | 15.88 | 16.2121 | 15.8 | 16174 |
| 1714516200 | 15.9 | -0.44 | -2.69 | 16.338999 | 16.338999 | 15.9 | 12022 |
| 1714429800 | 16.338999 | -0.01 | -0.06 | 16.349 | 16.3769 | 16.219999 | 12620 |
| 1714170600 | 16.349 | 0.28 | 1.74 | 16.09 | 16.349 | 16.09 | 7038 |
| 1714084200 | 16.07 | -0.09 | -0.56 | 15.89 | 16.07 | 15.76 | 14172 |
| 1713997800 | 16.16 | -0.12 | -0.74 | 16.28 | 16.385 | 16.09 | 14284 |
| 1713911400 | 16.28 | 0.38 | 2.39 | 15.89 | 16.3153 | 15.89 | 15962 |
| 1713825000 | 15.9 | 0.32 | 2.05 | 15.66 | 15.9635 | 15.635 | 13183 |
| 1713565800 | 15.58 | -0.21 | -1.32 | 15.69 | 15.71 | 15.52 | 17178 |
| 1713479400 | 15.789 | -0.03 | -0.20 | 15.77 | 16.0202 | 15.76 | 14095 |
| 1713393000 | 15.82 | -0.18 | -1.13 | 16 | 16.0542 | 15.81 | 13520 |
| 1713306600 | 16 | -0.13 | -0.81 | 16.129999 | 16.129999 | 15.91 | 17225 |
| 1713220200 | 16.129999 | -0.41 | -2.48 | 16.54 | 16.54 | 16.081499 | 16240 |
| 1712961000 | 16.54 | -0.5 | -2.93 | 17.0393 | 17.0393 | 16.469999 | 11224 |
| 1712874600 | 17.0393 | 0.14 | 0.83 | 16.899 | 17.0393 | 16.8 | 9472 |
| 1712788200 | 16.899 | -0.22 | -1.29 | 16.75 | 16.9 | 16.75 | 15453 |
| 1712701800 | 17.1206 | 0.06 | 0.35 | 17.09 | 17.13 | 16.98 | 15741 |
| 1712615400 | 17.061 | 0.14 | 0.83 | 17.18 | 17.18 | 17.061 | 12281 |
| 1712356200 | 16.921 | 0.06 | 0.36 | 16.81 | 17.05 | 16.81 | 11593 |
| 1712269800 | 16.86 | -0.25 | -1.46 | 17.37 | 17.37 | 16.85 | 19661 |
| 1712183400 | 17.11 | 0.04 | 0.23 | 17.02 | 17.16 | 16.99 | 17150 |
| 1712097000 | 17.07 | -0.27 | -1.56 | 17.341 | 17.341 | 16.88 | 14073 |
| 1712010600 | 17.341 | -0.19 | -1.07 | 17.49 | 17.493 | 17.31 | 13886 |
| 1711665000 | 17.529 | 0.01 | 0.05 | 17.52 | 17.64 | 17.51 | 12027 |
| 1711578600 | 17.52 | 0.07 | 0.40 | 17.61 | 17.61 | 17.35 | 13956 |
| 1711492200 | 17.45 | -0.06 | -0.34 | 17.509 | 17.61 | 17.45 | 24157 |
| 1711405800 | 17.509 | 0.14 | 0.80 | 17.33 | 17.55 | 17.33 | 11724 |
| 1711146600 | 17.37 | -0.18 | -1.03 | 17.5 | 17.5 | 17.3062 | 13046 |
| 1711060200 | 17.55 | 0.07 | 0.40 | 17.7 | 17.7 | 17.55 | 9078 |
| 1710973800 | 17.48 | 0.52 | 3.07 | 16.96 | 17.48 | 16.96 | 16089 |
| 1710887400 | 16.96 | -0.09 | -0.51 | 16.89 | 17.01 | 16.69 | 9014 |
| 1710801000 | 17.0466 | 0.01 | 0.04 | 17.04 | 17.1028 | 17 | 8321 |
| 1710541800 | 17.04 | -0.03 | -0.17 | 17.02 | 17.09 | 16.97 | 15260 |
| 1710455400 | 17.0682 | -0.41 | -2.36 | 17.48 | 17.48 | 16.97 | 13157 |
| 1710369000 | 17.48 | 0.08 | 0.46 | 17.32 | 17.56 | 17.32 | 20041 |
| 1710282600 | 17.4 | 0.15 | 0.90 | 17.3 | 17.42 | 17.18 | 13334 |
| 1710196200 | 17.245 | -0.14 | -0.79 | 17.4 | 17.4399 | 17.245 | 17175 |
| 1709940600 | 17.3816 | -0.02 | -0.11 | 17.53 | 17.82 | 17.26 | 12302 |
| 1709854200 | 17.4 | 0.21 | 1.22 | 17.3 | 17.42 | 17.25 | 17878 |
| 1709767800 | 17.1899 | 0.33 | 1.96 | 17.13 | 17.295 | 17.11 | 16323 |
| 1709681400 | 16.8591 | -0.5 | -2.86 | 17.13 | 17.15 | 16.81 | 11800 |
| 1709595000 | 17.356 | -0 | -0.02 | 17.4 | 17.44 | 17.335 | 8182 |
| 1709335800 | 17.36 | 0.25 | 1.46 | 17.09 | 17.37 | 17.04 | 19236 |
| 1709249400 | 17.11 | 0.07 | 0.41 | 17.25 | 17.25 | 16.99 | 16229 |
| 1709163000 | 17.04 | -0.1 | -0.59 | 17.08 | 17.24 | 17 | 15833 |
| 1709076600 | 17.1404 | 0.21 | 1.24 | 16.93 | 17.16 | 16.93 | 10977 |
| 1708990200 | 16.93 | 0.43 | 2.60 | 16.5012 | 16.95 | 16.5012 | 15508 |
| 1708731000 | 16.5012 | -0.05 | -0.29 | 16.55 | 16.6 | 16.469999 | 15614 |
| 1708644600 | 16.55 | 0.42 | 2.60 | 16.43 | 16.59 | 16.43 | 23444 |
| 1708558200 | 16.129999 | -0.34 | -2.06 | 16.2 | 16.2 | 16.035 | 36347 |
| 1708471800 | 16.469999 | -0.35 | -2.08 | 16.73 | 16.73 | 16.329999 | 22544 |
| 1708126200 | 16.82 | -0.13 | -0.77 | 16.88 | 17.02 | 16.75 | 38234 |
| 1708039800 | 16.95 | 0.18 | 1.06 | 16.87 | 16.9586 | 16.7799 | 13176 |
| 1707953400 | 16.7717 | 0.61 | 3.79 | 16.48 | 16.7717 | 16.48 | 14745 |
| 1707867000 | 16.16 | -0.6 | -3.56 | 16.239999 | 16.34 | 16.059999 | 36418 |
| 1707780600 | 16.756599 | 0.24 | 1.44 | 16.52 | 16.855 | 16.52 | 27299 |
| 1707521400 | 16.518699 | 0.31 | 1.94 | 16.399999 | 16.545 | 16.37 | 17900 |
| 1707435000 | 16.204999 | 0.36 | 2.30 | 15.92 | 16.21 | 15.92 | 13292 |
| 1707348600 | 15.841 | 0.1 | 0.64 | 15.74 | 15.9 | 15.69 | 11637 |
| 1707262200 | 15.74 | 0.15 | 0.96 | 15.55 | 15.75 | 15.55 | 17015 |
| 1707175800 | 15.59 | -0.26 | -1.64 | 15.66 | 15.66 | 15.445 | 17148 |
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
