We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.4248332 | -2.51344815979 | 16.9024055 | 17.68811222 | 16.33805581 | 69.01 | CX |
| 4 | -1.2264831 | -6.92769578658 | 17.7040554 | 18.55112642 | 16.22301025 | 69.01 | CX |
| 12 | 5.32460438 | 47.7415914597 | 11.15296792 | 18.55112642 | 10.88468733 | 69.01 | CX |
| 26 | 8.92731689 | 118.238607904 | 7.55025541 | 18.55112642 | 7.55025541 | 69.01 | CX |
| 52 | 9.234651 | 127.498983042 | 7.2429213 | 18.55112642 | 6.36559533 | 69.01 | CX |
| 156 | -1.5582561 | -8.63978113697 | 18.0358284 | 25.11375961 | 3.43033629 | 29484.5405837 | CX |
| 260 | 16.47754622 | 63180775.3834 | 2.608E-5 | 25.11375961 | 2.585E-5 | 1206412.63661 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 16.63062355 | -0.56 | -3.26 | 17.24731005 | 17.35727765 | 16.47305533 | 0 |
| 1713916200 | 17.19192968 | -0.27 | -1.57 | 17.43768993 | 17.53119528 | 17.10939917 | 0 |
| 1713829800 | 17.46562676 | 0.54 | 3.16 | 16.9024055 | 17.68811222 | 16.33805581 | 69 |
| 1713743400 | 16.92999735 | -0 | -0.02 | 16.93400168 | 17.14455798 | 16.78342009 | 0 |
| 1713657000 | 16.93365026 | 0.23 | 1.38 | 16.66104938 | 17.07213825 | 16.50292984 | 0 |
| 1713570600 | 16.70372356 | 0.23 | 1.41 | 16.42519679 | 16.96005886 | 15.58904258 | 0 |
| 1713484200 | 16.47213324 | 0.58 | 3.68 | 15.91287763 | 16.59668344 | 15.7265311 | 0 |
| 1713397800 | 15.88811009 | -0.64 | -3.89 | 16.53594462 | 16.72254586 | 15.50945244 | 0 |
| 1713311400 | 16.53127613 | 0.11 | 0.64 | 16.42165028 | 16.66701074 | 16.02965775 | 0 |
| 1713225000 | 16.42621883 | -0.63 | -3.69 | 16.9024055 | 17.27144889 | 16.22301025 | 69 |
| 1713138600 | 17.05628535 | 0.05 | 0.31 | 16.9024055 | 17.12170878 | 16.33805581 | 0 |
| 1713052200 | 17.00354874 | -0.47 | -2.67 | 17.46914747 | 17.67918469 | 16.17495827 | 0 |
| 1712965800 | 17.46954404 | -0.53 | -2.92 | 18.03229457 | 18.33569528 | 17.13336068 | 0 |
| 1712879400 | 17.99555595 | -0.13 | -0.73 | 18.11595029 | 18.2967675 | 17.90120589 | 0 |
| 1712793000 | 18.12792783 | 0.54 | 3.08 | 17.5860888 | 18.26137977 | 17.31264644 | 0 |
| 1712706600 | 17.58552781 | -0.63 | -3.45 | 18.19570808 | 18.20820792 | 17.38980237 | 0 |
| 1712620200 | 18.21403386 | 0.58 | 3.26 | 16.83924216 | 18.55112642 | 16.596116 | 69 |
| 1712533800 | 17.63838371 | 0.13 | 0.73 | 17.4894722 | 17.81156301 | 17.48584831 | 0 |
| 1712447400 | 17.51015158 | 0.22 | 1.29 | 17.23767966 | 17.69138791 | 17.17899782 | 0 |
| 1712361000 | 17.28635712 | -0.16 | -0.92 | 17.44815536 | 17.51605813 | 16.92706987 | 0 |
| 1712274600 | 17.44725583 | 0.59 | 3.51 | 16.83924216 | 17.60880904 | 16.596116 | 0 |
| 1712188200 | 16.85533687 | 0.06 | 0.36 | 16.79213483 | 17.09219215 | 16.58844909 | 0 |
| 1712101800 | 16.79436591 | -1.14 | -6.34 | 17.88768724 | 17.89022461 | 16.59123794 | 0 |
| 1712015400 | 17.93126095 | -0.12 | -0.68 | 17.7040554 | 18.05493743 | 17.53779823 | 69 |
| 1711929000 | 18.05445059 | 0.31 | 1.75 | 17.75973238 | 18.05806803 | 17.75973238 | 0 |
| 1711842600 | 17.74372795 | -0.09 | -0.53 | 17.83544392 | 17.92765963 | 17.71581047 | 0 |
| 1711756200 | 17.83835206 | -0.24 | -1.33 | 18.05611745 | 18.08085919 | 17.65292762 | 0 |
| 1711669800 | 18.07936966 | 0.4 | 2.25 | 17.75653407 | 18.23808888 | 17.58922263 | 0 |
| 1711583400 | 17.68154473 | -0.09 | -0.49 | 17.73254677 | 18.14956799 | 17.43405637 | 0 |
| 1711497000 | 17.76855997 | 0.06 | 0.36 | 17.7040554 | 18.05493743 | 17.6323901 | 0 |
| 1711410600 | 17.70395545 | 0.49 | 2.84 | 17.13047834 | 18.03420324 | 15.81648349 | 69 |
| 1711324200 | 17.21494331 | 0.75 | 4.54 | 16.45817288 | 17.27599487 | 16.36498672 | 0 |
| 1711237800 | 16.46683604 | 0.21 | 1.29 | 16.31030276 | 16.87443321 | 16.13652377 | 0 |
| 1711151400 | 16.25697292 | -0.4 | -2.40 | 16.6881157 | 16.98485219 | 15.97628923 | 0 |
| 1711065000 | 16.65715144 | -0.45 | -2.66 | 17.09569352 | 17.19205542 | 16.57976659 | 0 |
| 1710978600 | 17.11201714 | 1.41 | 9.00 | 15.73676116 | 17.15099651 | 15.41384498 | 0 |
| 1710892200 | 15.6996421 | -1.44 | -8.38 | 17.13047834 | 17.21124849 | 15.66936135 | 0 |
| 1710805800 | 17.13652352 | -0.11 | -0.63 | 11.58421386 | 18.10878634 | 11.56687465 | 69 |
| 1710719400 | 17.24478235 | 0.73 | 4.44 | 16.6705508 | 17.39395501 | 16.40260552 | 0 |
| 1710633000 | 16.5116865 | -1.13 | -6.40 | 17.56760504 | 17.70444874 | 16.43100339 | 0 |
| 1710546600 | 17.64044391 | -0.48 | -2.64 | 11.58421386 | 17.81319441 | 11.56687465 | 69 |
| 1710460200 | 18.11875849 | -0.25 | -1.34 | 18.37066387 | 18.538575 | 17.43333417 | 0 |
| 1710373800 | 18.36504426 | 0.45 | 2.51 | 17.91464071 | 18.45717292 | 17.87612884 | 0 |
| 1710287400 | 17.91503406 | 0 | 0.03 | 17.96069376 | 18.40041264 | 17.43478502 | 0 |
| 1710201000 | 17.91050742 | 0.73 | 4.25 | 11.58421386 | 18.3002463 | 11.56687465 | 69 |
| 1710114600 | 17.17962007 | 0.02 | 0.10 | 17.16311913 | 17.46265736 | 17.08970637 | 0 |
| 1710028200 | 17.16314169 | 0.03 | 0.17 | 17.11048892 | 17.21992777 | 17.06050247 | 0 |
| 1709941800 | 17.1333091 | 0.26 | 1.56 | 16.84831478 | 17.41014 | 16.65366941 | 0 |
| 1709855400 | 16.87040631 | 0.17 | 0.99 | 16.74517904 | 17.13867722 | 16.62368206 | 0 |
| 1709769000 | 16.70467145 | 0.37 | 2.27 | 16.17212106 | 17.11191397 | 15.96368622 | 0 |
| 1709682600 | 16.33437067 | -0.87 | -5.08 | 17.35444689 | 17.44043364 | 14.23459172 | 0 |
| 1709596200 | 17.20844997 | 1.18 | 7.35 | 11.58421386 | 17.37725418 | 11.56687465 | 69 |
| 1709509800 | 16.02962874 | 0.24 | 1.49 | 15.7690731 | 16.0822396 | 15.67280469 | 0 |
| 1709423400 | 15.79364396 | -0.12 | -0.77 | 15.89972008 | 15.89972008 | 15.6835216 | 0 |
| 1709337000 | 15.91632097 | 0.23 | 1.46 | 15.62005197 | 16.08162057 | 15.51706777 | 0 |
| 1709250600 | 15.68676505 | 0.08 | 0.53 | 15.53468103 | 16.06440066 | 15.0017373 | 0 |
| 1709164200 | 15.60375737 | 1.17 | 8.13 | 14.45471714 | 16.249464 | 14.38561823 | 0 |
| 1709077800 | 14.42989157 | 0.64 | 4.65 | 13.816326 | 14.54939607 | 13.56519118 | 0 |
| 1708991400 | 13.78850202 | 0.62 | 4.71 | 11.58421386 | 13.90503389 | 11.56687465 | 69 |
| 1708905000 | 13.1688171 | 0.03 | 0.22 | 13.12837077 | 13.22045429 | 13.057605 | 0 |
| 1708818600 | 13.13959386 | 0.2 | 1.52 | 12.90299973 | 13.15672028 | 12.87584958 | 0 |
| 1708732200 | 12.94266261 | -0.12 | -0.89 | 13.09249943 | 13.11682526 | 12.85919066 | 0 |
| 1708645800 | 13.05858835 | -0.18 | -1.37 | 13.21754615 | 13.25724449 | 13.0060194 | 0 |
| 1708559400 | 13.23982468 | -0.09 | -0.71 | 13.35903255 | 13.37144534 | 12.95069706 | 0 |
| 1708473000 | 13.33385878 | 0.08 | 0.58 | 13.26575612 | 13.4692871 | 13.02304909 | 0 |
| 1708386600 | 13.25740247 | -0.07 | -0.51 | 11.58421386 | 13.40407968 | 11.56687465 | 69 |
| 1708300200 | 13.32563732 | 0.08 | 0.61 | 13.2237203 | 13.38957123 | 13.13148847 | 0 |
| 1708213800 | 13.24433197 | -0.08 | -0.59 | 13.31004235 | 13.32422194 | 12.9648154 | 0 |
| 1708127400 | 13.32301291 | 0.08 | 0.61 | 13.28007112 | 13.41731461 | 13.20958907 | 0 |
| 1708041000 | 13.24203319 | 0 | 0.01 | 13.24745935 | 13.50071563 | 13.12499513 | 0 |
| 1707954600 | 13.24112722 | 0.53 | 4.15 | 12.7114366 | 13.36014164 | 12.60683713 | 0 |
| 1707868200 | 12.71410293 | 0.01 | 0.09 | 12.70592662 | 12.80212086 | 12.39990472 | 0 |
| 1707781800 | 12.7031152 | 0.52 | 4.26 | 11.58421386 | 12.799677 | 11.56687465 | 69 |
| 1707695400 | 12.18413505 | 0.1 | 0.81 | 12.09725522 | 12.31244455 | 12.04374161 | 0 |
| 1707609000 | 12.08681559 | 0.23 | 1.96 | 11.88044095 | 12.19027696 | 11.80043491 | 0 |
| 1707522600 | 11.85479968 | 0.28 | 2.42 | 11.58421386 | 12.24188513 | 11.56687465 | 0 |
| 1707436200 | 11.57492846 | 0.28 | 2.49 | 11.31901874 | 11.6328075 | 11.31901874 | 0 |
| 1707349800 | 11.29407066 | 0.26 | 2.39 | 11.02570947 | 11.30307879 | 10.94105428 | 0 |
| 1707263400 | 11.03002331 | 0.06 | 0.53 | 10.9688041 | 11.1028783 | 10.93520253 | 0 |
| 1707177000 | 10.97140918 | 0.1 | 0.91 | 11.15296792 | 11.42685199 | 10.88468733 | 69 |
| 1707090600 | 10.87294194 | -0.09 | -0.80 | 10.96553487 | 10.99696017 | 10.797498 | 0 |
| 1707004200 | 10.96115009 | -0.05 | -0.44 | 11.04410618 | 11.04410618 | 10.93445777 | 0 |
| 1706917800 | 11.00969859 | 0.12 | 1.11 | 10.90986756 | 11.04710782 | 10.82502214 | 0 |
| 1706831400 | 10.8892043 | 0.06 | 0.56 | 10.82265888 | 10.92019112 | 10.65261017 | 0 |
| 1706745000 | 10.82869761 | -0.05 | -0.44 | 10.9094452 | 11.06734872 | 10.75979537 | 0 |
| 1706658600 | 10.87659807 | -0.11 | -0.96 | 10.94844391 | 11.12767808 | 10.87659807 | 0 |
| 1706572200 | 10.98164247 | 0.3 | 2.84 | 11.15296792 | 11.42685199 | 10.6418449 | 69 |
| 1706485800 | 10.67807089 | -0.03 | -0.28 | 10.70484704 | 10.86103211 | 10.59855168 | 0 |
| 1706399400 | 10.70838387 | 0.08 | 0.75 | 10.63051541 | 10.7232373 | 10.51693037 | 0 |
| 1706313000 | 10.62882276 | 0.5 | 4.97 | 10.1332528 | 10.71449999 | 10.11414356 | 0 |
| 1706226600 | 10.12568906 | -0.05 | -0.52 | 10.16250506 | 10.20705567 | 10.03403434 | 0 |
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
