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 | 1.54 | 10.3564223268 | 14.87 | 16.685 | 14.76 | 523228 | 16.12830962 | CS |
| 4 | 0.14 | 0.860479409957 | 16.27 | 16.685 | 14.68 | 446711 | 15.66616827 | CS |
| 12 | -0.15 | -0.905797101449 | 16.56 | 17.49 | 14.0106 | 536117 | 15.97398665 | CS |
| 26 | 3.17 | 23.9425981873 | 13.24 | 17.49 | 12.46 | 415418 | 15.73221555 | CS |
| 52 | 3.66 | 28.7058823529 | 12.75 | 17.49 | 12.1 | 367514 | 15.01485297 | CS |
| 156 | -3.44 | -17.3299748111 | 19.85 | 24.73 | 10.07 | 447405 | 16.12941789 | CS |
| 260 | -3.44 | -17.3299748111 | 19.85 | 24.73 | 10.07 | 447405 | 16.12941789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.41 | -0.06 | -0.36 | 16.45 | 16.55 | 16.129999 | 271891 |
| 1714084500 | 16.469999 | 0.04 | 0.24 | 16.329999 | 16.55 | 16.17 | 361888 |
| 1713998100 | 16.43 | 0.02 | 0.12 | 16.28 | 16.46 | 15.77 | 514764 |
| 1713911700 | 16.41 | 0.91 | 5.87 | 15.77 | 16.684999 | 15.56 | 979896 |
| 1713825300 | 15.5 | 0.18 | 1.17 | 15.32 | 15.55 | 15.005 | 327807 |
| 1713566100 | 15.32 | 0.46 | 3.10 | 14.87 | 15.32 | 14.76 | 431785 |
| 1713479700 | 14.86 | 0.09 | 0.61 | 14.78 | 14.99 | 14.68 | 395711 |
| 1713393300 | 14.77 | -0.13 | -0.87 | 15.04 | 15.04 | 14.76 | 317069 |
| 1713306900 | 14.9 | -0.25 | -1.65 | 14.92 | 15.02 | 14.84 | 284094 |
| 1713220500 | 15.15 | -0.35 | -2.26 | 15.56 | 15.63 | 15.13 | 296142 |
| 1712961300 | 15.5 | -0.17 | -1.08 | 15.59 | 15.625 | 15.385 | 298726 |
| 1712874900 | 15.67 | 0.21 | 1.36 | 15.55 | 15.74 | 15.41 | 560310 |
| 1712788500 | 15.46 | -0.37 | -2.34 | 15.57 | 15.57 | 15.32 | 537184 |
| 1712702100 | 15.83 | 0.43 | 2.79 | 15.45 | 15.89 | 15.44 | 682356 |
| 1712615700 | 15.4 | -0.21 | -1.35 | 15.67 | 15.7 | 15.32 | 656673 |
| 1712356500 | 15.61 | 0.21 | 1.36 | 15.42 | 15.68 | 15.42 | 387742 |
| 1712270100 | 15.4 | -0.19 | -1.22 | 15.71 | 15.78 | 15.35 | 332556 |
| 1712183700 | 15.59 | -0.03 | -0.19 | 15.53 | 15.785 | 15.53 | 389332 |
| 1712097300 | 15.62 | -0.46 | -2.86 | 15.86 | 15.88 | 15.6 | 386304 |
| 1712010900 | 16.079999 | -0.14 | -0.86 | 16.27 | 16.3 | 16 | 347179 |
| 1711665300 | 16.219999 | 0.17 | 1.06 | 16.09 | 16.32 | 16.07 | 600407 |
| 1711578900 | 16.05 | 0.12 | 0.75 | 16.059999 | 16.239999 | 15.98 | 1167547 |
| 1711492500 | 15.93 | -0.07 | -0.44 | 16.079999 | 16.3 | 15.84 | 937662 |
| 1711406100 | 16 | 0.28 | 1.78 | 15.66 | 16.03 | 15.51 | 1165714 |
| 1711146900 | 15.72 | -0.22 | -1.38 | 15.96 | 15.96 | 15.56 | 402730 |
| 1711060500 | 15.94 | -0.02 | -0.13 | 16 | 16.0975 | 15.91 | 813237 |
| 1710974100 | 15.96 | 0.02 | 0.13 | 15.94 | 16.16 | 15.8 | 546341 |
| 1710887700 | 15.94 | 0.13 | 0.82 | 15.81 | 16.01 | 15.71 | 476783 |
| 1710801300 | 15.81 | -0.04 | -0.25 | 15.82 | 15.98 | 15.75 | 451646 |
| 1710542100 | 15.85 | -0.13 | -0.81 | 15.9 | 16.01 | 15.75 | 668183 |
| 1710455700 | 15.98 | 0.12 | 0.76 | 15.89 | 16.11 | 15.8 | 657964 |
| 1710369300 | 15.86 | -0.01 | -0.06 | 15.84 | 15.99 | 15.791 | 565130 |
| 1710282900 | 15.87 | 0.09 | 0.57 | 15.77 | 15.9 | 15.6 | 1059476 |
| 1710196500 | 15.78 | -0.23 | -1.44 | 16.03 | 16.12 | 15.76 | 443690 |
| 1709940900 | 16.01 | -0.06 | -0.37 | 16.16 | 16.41 | 15.96 | 1099487 |
| 1709854500 | 16.07 | 0 | 0.00 | 16.19 | 16.34 | 16.01 | 613024 |
| 1709768100 | 16.07 | 0 | 0.00 | 16.1 | 16.129999 | 15.98 | 328776 |
| 1709681700 | 16.07 | 0.33 | 2.10 | 15.49 | 16.29 | 15.49 | 1037422 |
| 1709595300 | 15.74 | -0.07 | -0.44 | 15.75 | 15.88 | 15.51 | 1035963 |
| 1709336100 | 15.81 | 0.15 | 0.96 | 15.69 | 16.03 | 15.5 | 1310854 |
| 1709249700 | 15.66 | -1.18 | -7.01 | 14.68 | 15.73 | 14.0106 | 2848954 |
| 1709163300 | 16.84 | -0.25 | -1.46 | 16.99 | 17.05 | 16.8 | 180722 |
| 1709076900 | 17.09 | -0.28 | -1.61 | 17.37 | 17.37 | 17.07 | 136995 |
| 1708990500 | 17.37 | 0.1 | 0.58 | 17.22 | 17.49 | 17.22 | 166991 |
| 1708731300 | 17.27 | -0.05 | -0.29 | 17.34 | 17.39 | 17.26 | 162758 |
| 1708644900 | 17.32 | 0.12 | 0.70 | 17.26 | 17.43 | 17.17 | 223558 |
| 1708558500 | 17.2 | -0.02 | -0.12 | 17.18 | 17.22 | 16.995 | 237061 |
| 1708472100 | 17.22 | 0.02 | 0.12 | 17.09 | 17.24 | 17.03 | 162733 |
| 1708126500 | 17.2 | 0.1 | 0.58 | 17.14 | 17.27 | 16.945 | 263399 |
| 1708040100 | 17.1 | -0.02 | -0.12 | 17.14 | 17.29 | 17.0725 | 267176 |
| 1707953700 | 17.12 | 0.47 | 2.82 | 16.77 | 17.14 | 16.62 | 238309 |
| 1707867300 | 16.649999 | -0.37 | -2.17 | 16.649999 | 16.8515 | 16.57 | 391587 |
| 1707780900 | 17.02 | 0.29 | 1.73 | 16.8 | 17.07 | 16.8 | 284270 |
| 1707521700 | 16.73 | 0.09 | 0.54 | 16.67 | 16.75 | 16.489999 | 193437 |
| 1707435300 | 16.64 | 0.03 | 0.18 | 16.649999 | 16.77 | 16.529399 | 209230 |
| 1707348900 | 16.61 | 0.01 | 0.06 | 16.54 | 16.67 | 15.922 | 431719 |
| 1707262500 | 16.6 | 0.01 | 0.06 | 16.559999 | 16.78 | 16.504999 | 254845 |
| 1707176100 | 16.59 | 0.01 | 0.06 | 16.54 | 16.64 | 16.3 | 396994 |
| 1706916900 | 16.579999 | -0.06 | -0.36 | 16.559999 | 16.7 | 16.502099 | 174501 |
| 1706830500 | 16.64 | 0.27 | 1.65 | 16.41 | 16.69 | 16.399999 | 193114 |
| 1706744100 | 16.37 | -0.24 | -1.44 | 16.6 | 16.64 | 16.32 | 287632 |
| 1706657700 | 16.61 | -0.07 | -0.42 | 16.64 | 16.69 | 16.52 | 164595 |
| 1706571300 | 16.68 | 0.21 | 1.28 | 16.52 | 16.69 | 16.41 | 178655 |
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
