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 | -0.29 | -1.69689877121 | 17.09 | 17.72 | 16.735 | 876285 | 17.26228955 | CS |
| 4 | 0.39 | 2.37659963437 | 16.41 | 17.72 | 16.41 | 748948 | 16.91609759 | CS |
| 12 | 1.5 | 9.80392156863 | 15.3 | 17.72 | 15.27 | 834746 | 16.24229342 | CS |
| 26 | 1.97 | 13.2838840189 | 14.83 | 17.72 | 14.44 | 785415 | 15.69101899 | CS |
| 52 | 3.63 | 27.562642369 | 13.17 | 17.72 | 12.775 | 703359 | 14.89832419 | CS |
| 156 | 1.07 | 6.80228862047 | 15.73 | 17.72 | 11.94 | 717694 | 14.53551952 | CS |
| 260 | -1.52 | -8.29694323144 | 18.32 | 19.14 | 9.08 | 669368 | 14.45821651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 16.89 | 0.05 | 0.30 | 16.85 | 16.93 | 16.765 | 605139 |
| 1714689300 | 16.84 | -0.14 | -0.82 | 17.03 | 17.1 | 16.735 | 799671 |
| 1714602900 | 16.98 | -0.39 | -2.25 | 17 | 17.19 | 16.92 | 864319 |
| 1714516500 | 17.37 | -0.21 | -1.19 | 17.72 | 17.72 | 17.36 | 759467 |
| 1714430100 | 17.58 | 0.18 | 1.03 | 17.4 | 17.69 | 17.4 | 1279143 |
| 1714170900 | 17.4 | 0.37 | 2.17 | 17.09 | 17.425 | 17.0687 | 678825 |
| 1714084500 | 17.03 | -0.04 | -0.23 | 17.03 | 17.095 | 16.9799 | 446314 |
| 1713998100 | 17.07 | -0.14 | -0.81 | 17.18 | 17.29 | 17 | 990258 |
| 1713911700 | 17.21 | 0.1 | 0.58 | 17.15 | 17.27 | 17.07 | 859348 |
| 1713825300 | 17.11 | 0.31 | 1.85 | 16.8 | 17.16 | 16.7948 | 928451 |
| 1713566100 | 16.8 | 0.21 | 1.27 | 16.559999 | 16.8 | 16.559999 | 729979 |
| 1713479700 | 16.59 | -0.04 | -0.24 | 16.649999 | 16.75 | 16.559999 | 811201 |
| 1713393300 | 16.629999 | 0.06 | 0.36 | 16.579999 | 16.7499 | 16.55 | 591485 |
| 1713306900 | 16.57 | -0.06 | -0.36 | 16.5855 | 16.684999 | 16.559999 | 780073 |
| 1713220500 | 16.629999 | 0.09 | 0.54 | 16.64 | 16.825 | 16.5638 | 659622 |
| 1712961300 | 16.54 | -0.16 | -0.96 | 16.67 | 16.725 | 16.469999 | 695483 |
| 1712874900 | 16.7 | 0.06 | 0.36 | 16.62 | 16.7 | 16.53 | 552350 |
| 1712788500 | 16.64 | 0.04 | 0.24 | 16.55 | 16.649999 | 16.53 | 574308 |
| 1712702100 | 16.6 | 0.04 | 0.24 | 16.6 | 16.625 | 16.52 | 451887 |
| 1712615700 | 16.559999 | -0.06 | -0.36 | 16.649999 | 16.71 | 16.52 | 683890 |
| 1712356500 | 16.62 | 0.23 | 1.40 | 16.41 | 16.64 | 16.41 | 842895 |
| 1712270100 | 16.39 | -0.22 | -1.32 | 16.62 | 16.719999 | 16.36 | 680622 |
| 1712183700 | 16.61 | 0 | 0.00 | 16.7 | 16.75 | 16.59 | 592840 |
| 1712097300 | 16.61 | 0.07 | 0.42 | 16.515 | 16.69 | 16.51 | 615693 |
| 1712010900 | 16.54 | -0.09 | -0.54 | 16.629999 | 16.629999 | 16.465 | 1006295 |
| 1711665300 | 16.629999 | 0.28 | 1.71 | 16.469999 | 16.77 | 16.44 | 2170186 |
| 1711578900 | 16.35 | 0.07 | 0.43 | 16.3 | 16.355 | 16.219999 | 903281 |
| 1711492500 | 16.28 | 0.08 | 0.49 | 16.26 | 16.3 | 16.219999 | 558024 |
| 1711406100 | 16.2 | 0.29 | 1.82 | 16.17 | 16.43 | 16.1 | 961473 |
| 1711146900 | 15.91 | -0.02 | -0.13 | 15.93 | 15.97 | 15.87 | 472957 |
| 1711060500 | 15.93 | 0.09 | 0.57 | 15.9 | 16.004999 | 15.86 | 565540 |
| 1710974100 | 15.84 | 0.03 | 0.19 | 15.81 | 15.85 | 15.745 | 656526 |
| 1710887700 | 15.81 | -0.02 | -0.13 | 15.8 | 15.9 | 15.76 | 545416 |
| 1710801300 | 15.83 | -0.14 | -0.88 | 15.93 | 15.9663 | 15.82 | 574235 |
| 1710542100 | 15.97 | 0.12 | 0.76 | 15.82 | 16.079999 | 15.82 | 1151849 |
| 1710455700 | 15.85 | -0.2 | -1.25 | 16.03 | 16.035 | 15.801 | 799676 |
| 1710369300 | 16.05 | 0.05 | 0.31 | 16.01 | 16.135 | 15.99 | 976306 |
| 1710282900 | 16 | 0.26 | 1.65 | 15.79 | 16.01 | 15.76 | 906625 |
| 1710196500 | 15.74 | 0.03 | 0.19 | 15.74 | 15.79 | 15.65 | 533187 |
| 1709940900 | 15.71 | 0.01 | 0.06 | 15.69 | 15.77 | 15.65 | 734714 |
| 1709854500 | 15.7 | -0.09 | -0.57 | 15.79 | 15.8 | 15.68 | 645434 |
| 1709768100 | 15.79 | 0.15 | 0.96 | 15.69 | 15.86 | 15.66 | 677030 |
| 1709681700 | 15.64 | 0.03 | 0.19 | 15.59 | 15.665 | 15.58 | 680293 |
| 1709595300 | 15.61 | 0.11 | 0.71 | 15.49 | 15.63 | 15.4009 | 825536 |
| 1709336100 | 15.5 | -0.07 | -0.45 | 15.55 | 15.55 | 15.35 | 1234272 |
| 1709249700 | 15.57 | -0.31 | -1.95 | 15.62 | 15.62 | 15.4277 | 1337581 |
| 1709163300 | 15.88 | -0.08 | -0.50 | 16.02 | 16.02 | 15.81 | 1015158 |
| 1709076900 | 15.96 | 0.09 | 0.57 | 15.93 | 15.98 | 15.81 | 1049062 |
| 1708990500 | 15.87 | -0.05 | -0.31 | 15.9 | 16.02 | 15.8449 | 915552 |
| 1708731300 | 15.92 | -0.1 | -0.62 | 16.05 | 16.085 | 15.915 | 1125138 |
| 1708644900 | 16.02 | 0.09 | 0.56 | 16 | 16.085 | 15.9 | 1283355 |
| 1708558500 | 15.93 | -0.01 | -0.06 | 15.97 | 16.04 | 15.86 | 913140 |
| 1708472100 | 15.94 | 0.11 | 0.69 | 15.85 | 16.024999 | 15.78 | 1166063 |
| 1708126500 | 15.83 | 0.08 | 0.51 | 15.78 | 15.89 | 15.655 | 997754 |
| 1708040100 | 15.75 | 0.25 | 1.61 | 15.52 | 15.75 | 15.52 | 831640 |
| 1707953700 | 15.5 | 0.05 | 0.32 | 15.36 | 15.55 | 15.36 | 1161301 |
| 1707867300 | 15.45 | -0.09 | -0.58 | 15.411 | 15.535 | 15.335 | 699635 |
| 1707780900 | 15.54 | 0.19 | 1.24 | 15.38 | 15.57 | 15.325 | 804014 |
| 1707521700 | 15.35 | 0.03 | 0.20 | 15.3 | 15.3756 | 15.27 | 668909 |
| 1707435300 | 15.32 | -0.09 | -0.58 | 15.41 | 15.445 | 15.26 | 726311 |
| 1707348900 | 15.41 | 0.28 | 1.85 | 15.2 | 15.42 | 15.175 | 1069045 |
| 1707262500 | 15.13 | -0.21 | -1.37 | 15.38 | 15.38 | 15.015 | 1855103 |
| 1707176100 | 15.34 | 0.06 | 0.39 | 15.375 | 15.375 | 15.155 | 1031758 |
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
