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 | 0.22 | 1.35301353014 | 16.26 | 17.175 | 16.19 | 957554 | 16.74097461 | CS |
| 4 | -1.42 | -7.93296089385 | 17.9 | 17.91 | 15.71 | 739447 | 16.6036426 | CS |
| 12 | -0.11 | -0.663050030139 | 16.59 | 18.325 | 15.71 | 900679 | 17.00726181 | CS |
| 26 | 0.6 | 3.77833753149 | 15.88 | 21.77 | 15.38 | 928719 | 17.92670221 | CS |
| 52 | 1.57 | 10.5298457411 | 14.91 | 21.77 | 10.83 | 1131883 | 16.24490678 | CS |
| 156 | -5.25 | -24.1601472618 | 21.73 | 29.25 | 10.83 | 880925 | 19.90396134 | CS |
| 260 | -5.24 | -24.1252302026 | 21.72 | 29.25 | 10.83 | 759941 | 19.93815204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.48 | -0.03 | -0.18 | 16.36 | 16.754999 | 16.19 | 651521 |
| 1714084500 | 16.51 | -0.58 | -3.39 | 17.12 | 17.12 | 16.335 | 1381214 |
| 1713998100 | 17.09 | -0.01 | -0.06 | 16.85 | 17.15 | 16.55 | 838192 |
| 1713911700 | 17.1 | 0.63 | 3.83 | 16.5 | 17.175 | 16.39 | 1137505 |
| 1713825300 | 16.469999 | -0.16 | -0.96 | 16.26 | 16.579999 | 16.219999 | 797021 |
| 1713566100 | 16.629999 | 0.65 | 4.07 | 15.9 | 16.64 | 15.89 | 840702 |
| 1713479700 | 15.98 | 0.13 | 0.82 | 15.86 | 16.18 | 15.86 | 674344 |
| 1713393300 | 15.85 | 0.1 | 0.63 | 16.02 | 16.12 | 15.83 | 566339 |
| 1713306900 | 15.75 | -0.34 | -2.11 | 15.9 | 15.94 | 15.71 | 496625 |
| 1713220500 | 16.09 | -0.12 | -0.74 | 16.309999 | 16.46 | 15.88 | 740678 |
| 1712961300 | 16.21 | -0.1 | -0.61 | 16.12 | 16.26 | 16 | 483045 |
| 1712874900 | 16.309999 | 0.06 | 0.37 | 16.329999 | 16.385 | 15.97 | 956002 |
| 1712788500 | 16.25 | -1.09 | -6.29 | 16.8 | 16.8 | 16.11 | 952142 |
| 1712702100 | 17.34 | 0.3 | 1.76 | 17.07 | 17.35 | 17.04 | 466526 |
| 1712615700 | 17.04 | 0.28 | 1.67 | 16.81 | 17.0757 | 16.81 | 449749 |
| 1712356500 | 16.76 | -0.07 | -0.42 | 16.7 | 16.9 | 16.629999 | 509021 |
| 1712270100 | 16.83 | 0.07 | 0.42 | 17.05 | 17.28 | 16.8 | 777814 |
| 1712183700 | 16.76 | -0.21 | -1.24 | 16.86 | 16.95 | 16.67 | 655603 |
| 1712097300 | 16.97 | -0.46 | -2.64 | 16.94 | 17.14 | 16.764 | 856046 |
| 1712010900 | 17.43 | -0.41 | -2.30 | 17.9 | 17.91 | 17.375 | 670920 |
| 1711665300 | 17.84 | 0.14 | 0.79 | 17.845 | 17.92 | 17.65 | 874502 |
| 1711578900 | 17.7 | 0.92 | 5.48 | 16.975 | 17.7 | 16.9 | 773810 |
| 1711492500 | 16.78 | -0.26 | -1.53 | 17.17 | 17.245 | 16.774999 | 600935 |
| 1711406100 | 17.04 | 0.04 | 0.24 | 17.14 | 17.32 | 16.98 | 681333 |
| 1711146900 | 17 | -0.32 | -1.85 | 17.34 | 17.43 | 16.9 | 520310 |
| 1711060500 | 17.32 | 0.15 | 0.87 | 17.3 | 17.54 | 17.2 | 698929 |
| 1710974100 | 17.17 | 0.66 | 4.00 | 16.39 | 17.405 | 16.29 | 693597 |
| 1710887700 | 16.51 | -0.09 | -0.54 | 16.5 | 16.75 | 16.48 | 657232 |
| 1710801300 | 16.6 | -0.13 | -0.78 | 16.75 | 16.85 | 16.559999 | 794388 |
| 1710542100 | 16.73 | 0 | 0.00 | 16.649999 | 17.05 | 16.649999 | 3353016 |
| 1710455700 | 16.73 | -0.51 | -2.96 | 17.09 | 17.145 | 16.59 | 796405 |
| 1710369300 | 17.24 | -0.03 | -0.17 | 17.25 | 17.57 | 17.15 | 705770 |
| 1710282900 | 17.27 | -0.38 | -2.15 | 17.52 | 17.68 | 17.24 | 697553 |
| 1710196500 | 17.65 | -0.05 | -0.28 | 17.64 | 17.87 | 17.56 | 638476 |
| 1709940900 | 17.7 | -0.23 | -1.28 | 18.18 | 18.26 | 17.68 | 734629 |
| 1709854500 | 17.93 | 0.13 | 0.73 | 18.08 | 18.325 | 17.915 | 957097 |
| 1709768100 | 17.8 | 0.04 | 0.23 | 17.82 | 18.3 | 17.3084 | 1544809 |
| 1709681700 | 17.76 | 0.81 | 4.78 | 16.82 | 17.8 | 16.805 | 1092602 |
| 1709595300 | 16.95 | 0.16 | 0.95 | 16.96 | 17.38 | 16.94 | 1250576 |
| 1709336100 | 16.79 | -0.23 | -1.35 | 16.88 | 16.945 | 16.48 | 1554541 |
| 1709249700 | 17.02 | 0.26 | 1.55 | 17.05 | 17.42 | 16.895 | 768606 |
| 1709163300 | 16.76 | -0.31 | -1.82 | 16.79 | 17.05 | 16.76 | 815041 |
| 1709076900 | 17.07 | 0.11 | 0.65 | 17.11 | 17.325 | 17.01 | 503902 |
| 1708990500 | 16.96 | -0.43 | -2.47 | 17.35 | 17.42 | 16.92 | 722600 |
| 1708731300 | 17.39 | -0.06 | -0.34 | 17.45 | 17.62 | 17.19 | 594773 |
| 1708644900 | 17.45 | 0.2 | 1.16 | 17.25 | 17.52 | 17.035 | 1287108 |
| 1708558500 | 17.25 | -0.11 | -0.63 | 17.3 | 17.33 | 17.1 | 723025 |
| 1708472100 | 17.36 | -0.07 | -0.40 | 17.25 | 17.555 | 17.19 | 585935 |
| 1708126500 | 17.43 | -0.31 | -1.75 | 17.47 | 17.59 | 17.21 | 841240 |
| 1708040100 | 17.74 | 0.69 | 4.05 | 17.23 | 17.93 | 17.12 | 987865 |
| 1707953700 | 17.05 | 0.33 | 1.97 | 17 | 17.1699 | 16.645 | 1031974 |
| 1707867300 | 16.719999 | -1.05 | -5.91 | 17.54 | 17.54 | 16.375 | 1798193 |
| 1707780900 | 17.77 | 0.59 | 3.43 | 17.12 | 18.035 | 17.12 | 1462962 |
| 1707521700 | 17.18 | 0.07 | 0.41 | 17.26 | 17.27 | 16.61 | 1128136 |
| 1707435300 | 17.11 | -0.04 | -0.23 | 16.98 | 17.2292 | 16.86 | 1032988 |
| 1707348900 | 17.15 | 0.55 | 3.31 | 16.93 | 17.15 | 16.399999 | 1291632 |
| 1707262500 | 16.6 | -0.2 | -1.19 | 16.77 | 17.025 | 16.469999 | 1151597 |
| 1707176100 | 16.8 | -0.06 | -0.36 | 16.59 | 16.905 | 16.32 | 1208990 |
| 1706916900 | 16.86 | 0.44 | 2.68 | 16.09 | 16.89 | 15.95 | 1478971 |
| 1706830500 | 16.42 | -0.35 | -2.09 | 16.95 | 17.15 | 15.955 | 1644352 |
| 1706744100 | 16.77 | -1.11 | -6.21 | 17.41 | 17.635 | 16.754999 | 1736737 |
| 1706657700 | 17.88 | -0.34 | -1.87 | 18.15 | 18.15 | 17.87 | 703774 |
| 1706571300 | 18.22 | 0.3 | 1.67 | 17.99 | 18.3 | 17.9 | 733860 |
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
