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 | 0.08 | 0.519818063678 | 15.39 | 15.755 | 14.79 | 32139 | 15.40292656 | CS |
| 4 | -0.8 | -4.91702519975 | 16.27 | 16.2999 | 14.79 | 21859 | 15.477266 | CS |
| 12 | -1.25 | -7.47607655502 | 16.72 | 17.1125 | 14.79 | 17148 | 15.76440587 | CS |
| 26 | 0.34 | 2.24719101124 | 15.13 | 19.035 | 14.68 | 20314 | 16.5408755 | CS |
| 52 | 2.3 | 17.4639331815 | 13.17 | 19.035 | 12.86 | 25764 | 15.80053849 | CS |
| 156 | 0.55 | 3.68632707775 | 14.92 | 26.04 | 12.86 | 50439 | 18.38971495 | CS |
| 260 | -2.77 | -15.1864035088 | 18.24 | 26.04 | 7.31 | 42184 | 16.88862743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 15.47 | 0.25 | 1.64 | 15.2 | 15.67 | 15.0153 | 25690 |
| 1714084500 | 15.22 | -0.36 | -2.31 | 15.37 | 15.37 | 14.79 | 60428 |
| 1713998100 | 15.58 | -0.07 | -0.45 | 15.57 | 15.755 | 15.07 | 38804 |
| 1713911700 | 15.65 | 0.25 | 1.62 | 15.34 | 15.685 | 15.34 | 15688 |
| 1713825300 | 15.4 | -0.02 | -0.13 | 15.38 | 15.54 | 15.1501 | 23744 |
| 1713566100 | 15.42 | 0.21 | 1.35 | 15.39 | 15.5 | 15.03 | 22030 |
| 1713479700 | 15.215 | -0.01 | -0.03 | 15.16 | 15.39 | 15.16 | 20254 |
| 1713393300 | 15.22 | 0.12 | 0.79 | 15.24 | 15.4 | 15.11 | 16400 |
| 1713306900 | 15.1 | -0.14 | -0.92 | 15.29 | 15.38 | 15.09 | 24486 |
| 1713220500 | 15.24 | 0.02 | 0.13 | 15.31 | 15.36 | 15.06 | 12902 |
| 1712961300 | 15.22 | 0 | 0.00 | 15.03 | 15.24 | 14.9823 | 13163 |
| 1712874900 | 15.22 | 0.05 | 0.33 | 15.28 | 15.44 | 15 | 19941 |
| 1712788500 | 15.17 | -0.79 | -4.95 | 15.87 | 16 | 15.11 | 21569 |
| 1712702100 | 15.96 | -0.11 | -0.65 | 16.09 | 16.25 | 15.95 | 21367 |
| 1712615700 | 16.065 | 0.3 | 1.87 | 15.95 | 16.21 | 15.82 | 22093 |
| 1712356500 | 15.77 | -0.05 | -0.32 | 15.72 | 16.1 | 15.72 | 5500 |
| 1712270100 | 15.82 | 0.16 | 1.02 | 15.86 | 16.285 | 15.82 | 25578 |
| 1712183700 | 15.66 | -0.14 | -0.89 | 15.67 | 16.075 | 15.66 | 17314 |
| 1712097300 | 15.8 | -0.06 | -0.38 | 16.1 | 16.12 | 15.8 | 15942 |
| 1712010900 | 15.86 | -0.47 | -2.88 | 16.27 | 16.2999 | 15.86 | 18120 |
| 1711665300 | 16.329999 | 0.04 | 0.25 | 16.219999 | 16.329999 | 16.03 | 9653 |
| 1711578900 | 16.29 | 0.39 | 2.45 | 16.01 | 16.39 | 15.9 | 18049 |
| 1711492500 | 15.9 | -0.05 | -0.31 | 16.07 | 16.129999 | 15.9 | 6226 |
| 1711406100 | 15.95 | 0.04 | 0.25 | 15.93 | 16.37 | 15.93 | 3635 |
| 1711146900 | 15.91 | -0.28 | -1.73 | 16.149999 | 16.29 | 15.91 | 6185 |
| 1711060500 | 16.19 | 0.18 | 1.12 | 16.149999 | 16.42 | 16.07 | 24187 |
| 1710974100 | 16.01 | 0.32 | 2.04 | 15.68 | 16.2 | 15.52 | 17834 |
| 1710887700 | 15.69 | 0.28 | 1.82 | 15.51 | 15.77 | 15.41 | 11737 |
| 1710801300 | 15.41 | -0.38 | -2.41 | 15.67 | 15.86 | 15.4 | 11296 |
| 1710542100 | 15.79 | 0.58 | 3.81 | 15.21 | 16.149999 | 15.21 | 52381 |
| 1710455700 | 15.21 | -0.37 | -2.37 | 15.51 | 15.77 | 15.21 | 18712 |
| 1710369300 | 15.58 | -0.18 | -1.14 | 15.77 | 16.14 | 15.51 | 15509 |
| 1710282900 | 15.76 | -0.09 | -0.57 | 15.91 | 16.1799 | 15.76 | 5581 |
| 1710196500 | 15.85 | 0 | 0.00 | 15.85 | 16.05 | 15.61 | 5839 |
| 1709940900 | 15.85 | -0.03 | -0.19 | 16.04 | 16.27 | 15.85 | 9087 |
| 1709854500 | 15.88 | 0.02 | 0.13 | 15.95 | 15.95 | 15.68 | 5240 |
| 1709768100 | 15.86 | -0.03 | -0.19 | 15.99 | 15.99 | 15.7 | 6437 |
| 1709681700 | 15.89 | 0.18 | 1.15 | 15.7 | 16.5 | 15.7 | 22872 |
| 1709595300 | 15.71 | -0.31 | -1.94 | 15.74 | 16.14 | 15.71 | 17259 |
| 1709336100 | 16.02 | -0.13 | -0.80 | 16.04 | 16.1899 | 15.63 | 27125 |
| 1709249700 | 16.149999 | 0.3 | 1.89 | 16.14 | 16.55 | 16.129999 | 7526 |
| 1709163300 | 15.85 | -0.1 | -0.63 | 15.87 | 16.03 | 15.58 | 19963 |
| 1709076900 | 15.95 | -0.05 | -0.31 | 16.04 | 16.219999 | 15.95 | 10915 |
| 1708990500 | 16 | 0.04 | 0.25 | 15.92 | 16.04 | 15.92 | 4130 |
| 1708731300 | 15.96 | 0.05 | 0.31 | 16.04 | 16.149999 | 15.96 | 5222 |
| 1708644900 | 15.91 | 0.1 | 0.63 | 15.75 | 16.02 | 15.54 | 14200 |
| 1708558500 | 15.81 | -0.22 | -1.37 | 16.079999 | 16.18 | 15.66 | 15504 |
| 1708472100 | 16.03 | -0.19 | -1.17 | 16.05 | 16.524999 | 15.96 | 13290 |
| 1708126500 | 16.219999 | -0.34 | -2.05 | 16.5 | 16.649999 | 16.21 | 13731 |
| 1708040100 | 16.559999 | 0.52 | 3.24 | 16.14 | 16.559999 | 16.040099 | 14346 |
| 1707953700 | 16.04 | 0.6 | 3.89 | 15.62 | 16.04 | 15.465 | 16249 |
| 1707867300 | 15.44 | -0.9 | -5.51 | 15.7 | 16.079999 | 15.41 | 24144 |
| 1707780900 | 16.34 | 0.33 | 2.06 | 16.149999 | 16.53 | 16.149999 | 12822 |
| 1707521700 | 16.01 | 0.2 | 1.27 | 15.84 | 16.18 | 15.71 | 10429 |
| 1707435300 | 15.81 | -0.22 | -1.37 | 15.81 | 16.379999 | 15.81 | 10998 |
| 1707348900 | 16.03 | -0.2 | -1.23 | 16.16 | 16.61 | 15.75 | 25481 |
| 1707262500 | 16.23 | -0.34 | -2.05 | 16.48 | 16.61 | 16.03 | 28063 |
| 1707176100 | 16.57 | -0.15 | -0.90 | 16.51 | 16.6999 | 16.3218 | 17612 |
| 1706916900 | 16.719999 | -0.23 | -1.36 | 16.719999 | 17.1125 | 16.719999 | 19811 |
| 1706830500 | 16.95 | 0.2 | 1.19 | 16.91 | 17.13 | 16.51 | 22753 |
| 1706744100 | 16.75 | -0.5 | -2.90 | 17.15 | 17.37 | 16.75 | 17105 |
| 1706657700 | 17.25 | -0.33 | -1.88 | 17.44 | 17.6599 | 17.25 | 19515 |
| 1706571300 | 17.58 | -0.2 | -1.12 | 17.77 | 18.115 | 17.55 | 13305 |
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
