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 | 1.1016 | 7.73052631579 | 14.25 | 15.36 | 14.15 | 1907107 | 14.57339392 | CS |
| 4 | 0.9816 | 6.83089770355 | 14.37 | 15.36 | 13.8 | 2076842 | 14.26651811 | CS |
| 12 | 1.0016 | 6.97979094077 | 14.35 | 15.45 | 13.6001 | 2168946 | 14.38766835 | CS |
| 26 | -1.0484 | -6.39268292683 | 16.4 | 16.83 | 13.6001 | 2090037 | 14.6677402 | CS |
| 52 | -0.6884 | -4.29177057357 | 16.04 | 17.9 | 13.6001 | 2199793 | 15.51260347 | CS |
| 156 | 0.3616 | 2.4122748499 | 14.99 | 18.69 | 13.6001 | 1989262 | 15.86734483 | CS |
| 260 | -1.0184 | -6.2211362248 | 16.37 | 18.69 | 4.48 | 2102811 | 14.33033794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 15.35 | 0.17 | 1.12 | 15.08 | 15.445 | 15.01 | 5585395 |
| 1726785600 | 15.18 | 0.72 | 4.98 | 14.7102 | 15.2 | 14.64 | 2389695 |
| 1726699200 | 14.46 | 0.08 | 0.56 | 14.41 | 14.69 | 14.325 | 1883247 |
| 1726612800 | 14.38 | 0.04 | 0.28 | 14.43 | 14.58 | 14.335 | 2039275 |
| 1726526400 | 14.34 | 0.06 | 0.42 | 14.34 | 14.435 | 14.26 | 1733843 |
| 1726267200 | 14.28 | 0.11 | 0.78 | 14.25 | 14.3 | 14.15 | 1489475 |
| 1726180800 | 14.17 | 0.13 | 0.93 | 14.085 | 14.175 | 13.955 | 1239892 |
| 1726094400 | 14.04 | 0.02 | 0.14 | 13.91 | 14.06 | 13.8 | 1740448 |
| 1726008000 | 14.02 | -0.05 | -0.36 | 14.04 | 14.12 | 13.89 | 2811587 |
| 1725921600 | 14.07 | 0.11 | 0.79 | 13.96 | 14.2 | 13.805 | 3651997 |
| 1725662400 | 13.96 | 0.03 | 0.22 | 14.04 | 14.12 | 13.85 | 3136403 |
| 1725576000 | 13.93 | -0.15 | -1.07 | 14.07 | 14.115 | 13.905 | 2353905 |
| 1725489600 | 14.08 | -0.18 | -1.26 | 14.26 | 14.44 | 14.075 | 2222316 |
| 1725403200 | 14.26 | -0.18 | -1.25 | 14.37 | 14.4 | 14.21 | 2472745 |
| 1725057600 | 14.44 | 0.11 | 0.77 | 14.33 | 14.45 | 14.225 | 2386760 |
| 1724971200 | 14.33 | 0.07 | 0.49 | 14.36 | 14.495 | 14.29 | 1984950 |
| 1724884800 | 14.26 | -0.04 | -0.28 | 14.29 | 14.39 | 14.23 | 1536968 |
| 1724798400 | 14.3 | -0.12 | -0.83 | 14.36 | 14.5 | 14.28 | 1195383 |
| 1724712000 | 14.42 | -0.08 | -0.55 | 14.6 | 14.67 | 14.41 | 1656808 |
| 1724452800 | 14.5 | 0.23 | 1.61 | 14.37 | 14.62 | 14.3 | 1534307 |
| 1724366400 | 14.27 | 0 | 0.00 | 14.24 | 14.35 | 14.12 | 2066876 |
| 1724280000 | 14.27 | 0.18 | 1.28 | 14.2 | 14.29 | 14.065 | 1454273 |
| 1724193600 | 14.09 | -0.29 | -2.02 | 14.36 | 14.36 | 14.09 | 1897496 |
| 1724107200 | 14.38 | 0.12 | 0.84 | 14.25 | 14.415 | 14.24 | 1395503 |
| 1723848000 | 14.26 | -0.03 | -0.21 | 14.3 | 14.37 | 14.205 | 2078774 |
| 1723761600 | 14.29 | 0.37 | 2.66 | 14.15 | 14.37 | 14.03 | 2866679 |
| 1723675200 | 13.92 | 0.08 | 0.58 | 13.85 | 14.02 | 13.85 | 1983692 |
| 1723588800 | 13.84 | 0.14 | 1.02 | 13.705 | 13.88 | 13.6001 | 1989517 |
| 1723502400 | 13.7 | -0.35 | -2.49 | 14.1 | 14.125 | 13.68 | 2427916 |
| 1723243200 | 14.05 | 0.02 | 0.14 | 14.02 | 14.085 | 13.89 | 2472718 |
| 1723156800 | 14.03 | 0.03 | 0.21 | 14.07 | 14.11 | 13.98 | 1347796 |
| 1723070400 | 14 | -0.03 | -0.21 | 14.13 | 14.18 | 13.845 | 2336156 |
| 1722984000 | 14.03 | 0.07 | 0.50 | 14.01 | 14.28 | 13.72 | 3089390 |
| 1722897600 | 13.96 | -0.52 | -3.59 | 14.01 | 14.34 | 13.925 | 4653752 |
| 1722638400 | 14.48 | -0.13 | -0.89 | 14.37 | 14.6 | 14.17 | 2814455 |
| 1722552000 | 14.61 | -0.18 | -1.22 | 14.84 | 14.92 | 14.475 | 2435894 |
| 1722465600 | 14.79 | -0.42 | -2.76 | 15.23 | 15.23 | 14.79 | 3616160 |
| 1722379200 | 15.21 | 0.21 | 1.40 | 15.04 | 15.27 | 15.03 | 2756117 |
| 1722292800 | 15 | 0.01 | 0.07 | 15.05 | 15.09 | 14.915 | 1464325 |
| 1722033600 | 14.99 | 0.35 | 2.39 | 14.83 | 15.05 | 14.72 | 1711981 |
| 1721947200 | 14.64 | -0.17 | -1.15 | 14.8 | 14.9 | 14.585 | 2292267 |
| 1721860800 | 14.81 | -0.42 | -2.76 | 15.33 | 15.34 | 14.78 | 2446111 |
| 1721774400 | 15.23 | 0.22 | 1.43 | 14.96 | 15.28 | 14.92 | 1651450 |
| 1721688000 | 15.015 | 0.09 | 0.57 | 14.98 | 15.06 | 14.76 | 810342 |
| 1721428800 | 14.93 | 0.07 | 0.47 | 14.76 | 14.975 | 14.7 | 1903095 |
| 1721342400 | 14.86 | -0.44 | -2.88 | 15.24 | 15.45 | 14.815 | 1662950 |
| 1721256000 | 15.3 | 0.24 | 1.59 | 15.15 | 15.39 | 15.13 | 3331176 |
| 1721169600 | 15.06 | 0.32 | 2.17 | 14.87 | 15.08 | 14.745 | 2337868 |
| 1721083200 | 14.74 | 0.19 | 1.31 | 14.64 | 14.86 | 14.5699 | 2011949 |
| 1720824000 | 14.55 | 0.27 | 1.89 | 14.43 | 14.58 | 14.32 | 2235583 |
| 1720737600 | 14.28 | 0.12 | 0.85 | 14.32 | 14.455 | 14.28 | 2066606 |
| 1720651200 | 14.16 | 0.19 | 1.36 | 14.06 | 14.19 | 14 | 2023469 |
| 1720564800 | 13.97 | -0.16 | -1.13 | 14.09 | 14.165 | 13.95 | 2995590 |
| 1720478400 | 14.13 | -0.07 | -0.49 | 14.3 | 14.32 | 14.1 | 1344878 |
| 1720219200 | 14.2 | -0.01 | -0.07 | 14.2 | 14.22 | 14.085 | 1456106 |
| 1720040640 | 14.21 | -0.07 | -0.49 | 14.34 | 14.36 | 14.2 | 659631 |
| 1719960000 | 14.28 | 0 | 0.00 | 14.28 | 14.325 | 14.22 | 1160546 |
| 1719873600 | 14.28 | -0.26 | -1.79 | 14.55 | 14.59 | 14.245 | 1634175 |
| 1719614400 | 14.54 | 0.19 | 1.32 | 14.35 | 14.56 | 14.26 | 5455618 |
| 1719528000 | 14.35 | 0.08 | 0.56 | 14.25 | 14.35 | 14.17 | 1473600 |
| 1719441600 | 14.27 | -0.09 | -0.63 | 14.29 | 14.36 | 14.18 | 2072086 |
| 1719355200 | 14.36 | -0.18 | -1.24 | 14.54 | 14.5699 | 14.355 | 1296067 |
| 1719268800 | 14.54 | -0.05 | -0.34 | 14.64 | 14.76 | 14.54 | 1490465 |
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
