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 | 0.63 | 4.00254129606 | 15.74 | 16.42 | 15.375 | 2813862 | 15.69818023 | CS |
| 4 | 0.28 | 1.74021131137 | 16.09 | 16.42 | 14.9 | 4711534 | 15.67339311 | CS |
| 12 | 0.57 | 3.60759493671 | 15.8 | 18.695 | 14.77 | 6241975 | 16.27335711 | CS |
| 26 | 0.6 | 3.80469245403 | 15.77 | 19.39 | 12.36 | 6712535 | 15.7484821 | CS |
| 52 | -5.215 | -24.1602965022 | 21.585 | 30.155 | 12.36 | 6510015 | 18.45852072 | CS |
| 156 | -35.6 | -68.5010583029 | 51.97 | 79.17 | 12.36 | 4880016 | 32.93160359 | CS |
| 260 | -20.33 | -55.3950953678 | 36.7 | 79.17 | 12.36 | 4324228 | 34.57570624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.37 | 0.65 | 4.13 | 15.91 | 16.42 | 15.81 | 2687005 |
| 1714084500 | 15.72 | -0.17 | -1.07 | 15.55 | 15.8 | 15.375 | 2814349 |
| 1713998100 | 15.89 | 0.05 | 0.32 | 15.91 | 16.004999 | 15.685 | 1844135 |
| 1713911700 | 15.84 | 0.18 | 1.15 | 15.6 | 16.094999 | 15.56 | 2410160 |
| 1713825300 | 15.66 | 0.13 | 0.84 | 15.55 | 15.73 | 15.42 | 3233966 |
| 1713566100 | 15.53 | -0.24 | -1.52 | 15.74 | 15.945 | 15.505 | 3766702 |
| 1713479700 | 15.77 | 0.27 | 1.74 | 15.5 | 15.9 | 15.43 | 3767435 |
| 1713393300 | 15.5 | 0.25 | 1.64 | 15.31 | 15.605 | 15.285 | 4077973 |
| 1713306900 | 15.25 | -0.08 | -0.52 | 15.25 | 15.43 | 15.15 | 3093656 |
| 1713220500 | 15.33 | -0.5 | -3.16 | 15.86 | 15.92 | 15.28 | 5509703 |
| 1712961300 | 15.83 | -0.43 | -2.64 | 16.079999 | 16.36 | 15.76 | 5886702 |
| 1712874900 | 16.26 | 0.57 | 3.63 | 15.75 | 16.35 | 15.69 | 5875422 |
| 1712788500 | 15.69 | -0.54 | -3.33 | 15.84 | 16.05 | 15.6 | 3348359 |
| 1712702100 | 16.23 | 0.39 | 2.46 | 15.9 | 16.329999 | 15.87 | 4648597 |
| 1712615700 | 15.84 | 0.52 | 3.39 | 15.45 | 15.9575 | 15.28 | 3026620 |
| 1712356500 | 15.32 | 0.24 | 1.59 | 15.08 | 15.4475 | 14.9 | 10995833 |
| 1712270100 | 15.08 | -1.04 | -6.45 | 16.28 | 16.29 | 14.95 | 9942450 |
| 1712183700 | 16.12 | 0.2 | 1.26 | 15.87 | 16.175 | 15.75 | 4348256 |
| 1712097300 | 15.92 | -0.14 | -0.87 | 15.76 | 15.96 | 15.585 | 5007385 |
| 1712010900 | 16.059999 | 0.03 | 0.19 | 16.09 | 16.399999 | 15.91 | 5921450 |
| 1711665300 | 16.03 | 0.18 | 1.14 | 15.84 | 16.05 | 15.84 | 4317827 |
| 1711578900 | 15.85 | 0.43 | 2.79 | 15.5 | 15.86 | 15.5 | 2712017 |
| 1711492500 | 15.42 | -0.08 | -0.52 | 15.61 | 15.76 | 15.4 | 2497957 |
| 1711406100 | 15.5 | -0.05 | -0.32 | 15.57 | 15.66 | 15.41 | 2389384 |
| 1711146900 | 15.55 | -0.47 | -2.93 | 16.02 | 16.0899 | 15.535 | 3030230 |
| 1711060500 | 16.02 | 0.15 | 0.95 | 16.129999 | 16.28 | 15.915 | 5177888 |
| 1710974100 | 15.87 | 0.03 | 0.19 | 15.76 | 16 | 15.675 | 6097836 |
| 1710887700 | 15.84 | -0.03 | -0.19 | 15.6 | 16.059999 | 15.6 | 3974193 |
| 1710801300 | 15.87 | -0.12 | -0.75 | 16.059999 | 16.12 | 15.68 | 5636851 |
| 1710542100 | 15.99 | 0.09 | 0.57 | 15.8 | 16.004999 | 15.63 | 11331840 |
| 1710455700 | 15.9 | -0.44 | -2.69 | 16.35 | 16.379999 | 15.715 | 5904093 |
| 1710369300 | 16.34 | 0.2 | 1.24 | 16.1 | 16.739999 | 16.09 | 4705557 |
| 1710282900 | 16.14 | -0.56 | -3.35 | 16.7 | 16.85 | 16.065 | 8992748 |
| 1710196500 | 16.7 | 0.19 | 1.15 | 16.52 | 17.01 | 16.495 | 6374005 |
| 1709940900 | 16.51 | -0.06 | -0.36 | 16.7 | 16.76 | 16.379999 | 3369647 |
| 1709854500 | 16.57 | 0.44 | 2.73 | 16.18 | 16.61 | 16.129999 | 5772246 |
| 1709768100 | 16.129999 | 0.04 | 0.25 | 16.399999 | 16.399999 | 15.45 | 6750536 |
| 1709681700 | 16.09 | -0.54 | -3.25 | 16.379999 | 16.43 | 16.05 | 3453435 |
| 1709595300 | 16.629999 | -0.24 | -1.42 | 16.83 | 17 | 16.329999 | 3290748 |
| 1709336100 | 16.87 | 0.11 | 0.66 | 16.719999 | 16.88 | 16.469999 | 3372721 |
| 1709249700 | 16.76 | -0.04 | -0.24 | 16.88 | 17.13 | 16.579999 | 4253998 |
| 1709163300 | 16.8 | -0.49 | -2.83 | 17.13 | 17.135 | 16.73 | 2966470 |
| 1709076900 | 17.29 | 0.34 | 2.01 | 17.15 | 17.4475 | 16.87 | 2997004 |
| 1708990500 | 16.95 | -0.29 | -1.68 | 17.05 | 17.165 | 16.9 | 4802362 |
| 1708731300 | 17.24 | -0.03 | -0.17 | 17.26 | 17.695 | 17.19 | 4063672 |
| 1708644900 | 17.27 | 0.19 | 1.11 | 17.47 | 17.885 | 17.22 | 4766332 |
| 1708558500 | 17.08 | 0.05 | 0.29 | 16.97 | 17.26 | 16.91 | 3630834 |
| 1708472100 | 17.03 | -0.46 | -2.63 | 17.16 | 17.395 | 16.81 | 6799082 |
| 1708126500 | 17.49 | -0.07 | -0.40 | 17.52 | 17.93 | 17.27 | 5420372 |
| 1708040100 | 17.56 | -0.55 | -3.04 | 18.26 | 18.27 | 17.33 | 8676433 |
| 1707953700 | 18.11 | -0.21 | -1.15 | 18.5 | 18.695 | 17.685 | 10151220 |
| 1707867300 | 18.32 | 2.3 | 14.36 | 17.8 | 18.475 | 16.4902 | 35058082 |
| 1707780900 | 16.02 | 0.63 | 4.09 | 15.33 | 16.11 | 15.22 | 17475153 |
| 1707521700 | 15.39 | 0.28 | 1.85 | 15.27 | 15.715 | 15.12 | 12632968 |
| 1707435300 | 15.11 | -0.2 | -1.31 | 14.81 | 15.37 | 14.77 | 14210335 |
| 1707348900 | 15.31 | -0.05 | -0.33 | 15.8 | 15.8 | 15.01 | 12051077 |
| 1707262500 | 15.36 | -0.02 | -0.13 | 15.42 | 15.635 | 15.265 | 6291893 |
| 1707176100 | 15.38 | 0.07 | 0.46 | 15.25 | 15.44 | 15.16 | 6608712 |
| 1706916900 | 15.31 | -0.54 | -3.41 | 15.8 | 15.8 | 15.3 | 10507639 |
| 1706830500 | 15.85 | -0.19 | -1.18 | 15.5 | 16 | 15.34 | 6700063 |
| 1706744100 | 16.04 | -0.26 | -1.60 | 16.18 | 16.8 | 16.03 | 5910703 |
| 1706657700 | 16.3 | -0.55 | -3.26 | 16.73 | 16.825 | 16.25 | 5651162 |
| 1706571300 | 16.85 | 0.97 | 6.11 | 16.66 | 17.11 | 16.629999 | 10273108 |
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
