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 | -0.11 | -0.6875 | 16 | 16.1799 | 15.84 | 160399 | 16.0084153 | CS |
| 4 | 0.31 | 1.98973042362 | 15.58 | 16.1799 | 15.23 | 214466 | 15.60510784 | CS |
| 12 | 0.38 | 2.45003223727 | 15.51 | 16.82 | 15.23 | 304324 | 15.87973144 | CS |
| 26 | 1.265 | 8.64957264957 | 14.625 | 16.82 | 14.53 | 319279 | 15.3986967 | CS |
| 52 | 1.12 | 7.58293838863 | 14.77 | 16.82 | 13.67 | 292729 | 15.10577998 | CS |
| 156 | -4.31 | -21.3366336634 | 20.2 | 22.77 | 13.32 | 341991 | 16.13621342 | CS |
| 260 | -4.25 | -21.1022840119 | 20.14 | 24 | 13.32 | 317668 | 16.71048177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 16 | -0.04 | -0.25 | 16.12 | 16.1799 | 15.96 | 150658 |
| 1715294400 | 16.04 | -0.03 | -0.19 | 16.17 | 16.17 | 16.02 | 148475 |
| 1715208000 | 16.07 | 0.03 | 0.19 | 16.02 | 16.14 | 16.02 | 121075 |
| 1715121600 | 16.04 | 0.1 | 0.63 | 15.97 | 16.075 | 15.96 | 152420 |
| 1715035200 | 15.94 | 0.01 | 0.06 | 16 | 16.14 | 15.93 | 229367 |
| 1714776000 | 15.93 | 0.12 | 0.76 | 15.96 | 16.01 | 15.83 | 178974 |
| 1714689600 | 15.81 | 0.03 | 0.19 | 15.92 | 15.94 | 15.76 | 185262 |
| 1714603200 | 15.78 | 0.37 | 2.40 | 15.48 | 15.905 | 15.43 | 611326 |
| 1714516800 | 15.41 | -0.14 | -0.90 | 15.61 | 15.61 | 15.41 | 228245 |
| 1714430400 | 15.55 | 0.1 | 0.65 | 15.5 | 15.56 | 15.46 | 152080 |
| 1714171200 | 15.45 | 0.06 | 0.39 | 15.46 | 15.535 | 15.42 | 174466 |
| 1714084800 | 15.39 | -0.05 | -0.32 | 15.4 | 15.447 | 15.31 | 215980 |
| 1713998400 | 15.44 | -0.02 | -0.13 | 15.53 | 15.53 | 15.365 | 132762 |
| 1713912000 | 15.46 | 0.15 | 0.98 | 15.34 | 15.48 | 15.34 | 151668 |
| 1713825600 | 15.31 | 0.04 | 0.26 | 15.32 | 15.41 | 15.23 | 291622 |
| 1713566400 | 15.27 | -0.1 | -0.65 | 15.37 | 15.43 | 15.25 | 173921 |
| 1713480000 | 15.37 | 0 | 0.00 | 15.4 | 15.45 | 15.3007 | 183586 |
| 1713393600 | 15.37 | 0.04 | 0.26 | 15.47 | 15.47 | 15.32 | 167377 |
| 1713307200 | 15.33 | -0.17 | -1.10 | 15.44 | 15.52 | 15.33 | 400628 |
| 1713220800 | 15.5 | -0.03 | -0.19 | 15.58 | 15.76 | 15.5 | 288127 |
| 1712961600 | 15.53 | -0.52 | -3.24 | 15.82 | 15.825 | 15.49 | 426164 |
| 1712875200 | 16.05 | 0.16 | 1.01 | 15.93 | 16.2 | 15.785 | 328301 |
| 1712788800 | 15.89 | -0.2 | -1.24 | 15.97 | 16.03 | 15.85 | 222465 |
| 1712702400 | 16.09 | -0.05 | -0.31 | 16.2 | 16.25 | 16.015 | 194960 |
| 1712616000 | 16.14 | 0.02 | 0.12 | 16.079999 | 16.17 | 15.965 | 173740 |
| 1712356800 | 16.12 | 0.09 | 0.56 | 16 | 16.27 | 15.995 | 184074 |
| 1712270400 | 16.03 | -0.37 | -2.26 | 16.43 | 16.434999 | 16.01 | 311642 |
| 1712184000 | 16.399999 | -0.14 | -0.85 | 16.5 | 16.579999 | 16.34 | 142942 |
| 1712097600 | 16.54 | -0.07 | -0.42 | 16.45 | 16.61 | 16.415 | 303423 |
| 1712011200 | 16.61 | -0.05 | -0.30 | 16.649999 | 16.69 | 16.55 | 391752 |
| 1711665600 | 16.66 | 0.34 | 2.08 | 16.379999 | 16.82 | 16.29 | 2189154 |
| 1711579200 | 16.32 | 0.18 | 1.12 | 16.17 | 16.41 | 16.17 | 269773 |
| 1711492800 | 16.14 | -0.18 | -1.10 | 16.34 | 16.39 | 16.114999 | 265561 |
| 1711406400 | 16.32 | 0.1 | 0.62 | 16.149999 | 16.378699 | 16.12 | 320277 |
| 1711147200 | 16.219999 | 0.07 | 0.43 | 16.149999 | 16.245 | 16.059999 | 259119 |
| 1711060800 | 16.149999 | 0.14 | 0.87 | 15.98 | 16.2 | 15.96 | 275677 |
| 1710974400 | 16.01 | 0.41 | 2.63 | 15.71 | 16.05 | 15.64 | 500424 |
| 1710888000 | 15.6 | 0.11 | 0.71 | 15.43 | 15.635 | 15.3949 | 238690 |
| 1710801600 | 15.49 | 0.01 | 0.06 | 15.54 | 15.5699 | 15.47 | 185864 |
| 1710542400 | 15.48 | -0.01 | -0.06 | 15.42 | 15.51 | 15.42 | 148468 |
| 1710456000 | 15.49 | -0.38 | -2.39 | 15.63 | 15.7499 | 15.48 | 362418 |
| 1710369600 | 15.87 | 0.14 | 0.89 | 15.79 | 15.9 | 15.7897 | 223791 |
| 1710283200 | 15.73 | -0.06 | -0.38 | 15.81 | 15.86 | 15.72 | 1522477 |
| 1710196800 | 15.79 | -0.04 | -0.25 | 15.86 | 15.86 | 15.7601 | 145527 |
| 1709941200 | 15.83 | 0.02 | 0.13 | 15.76 | 15.88 | 15.7501 | 137876 |
| 1709854800 | 15.81 | 0.16 | 1.02 | 15.69 | 15.851 | 15.67 | 155996 |
| 1709768400 | 15.65 | 0.09 | 0.58 | 15.64 | 15.73 | 15.62 | 152378 |
| 1709682000 | 15.56 | -0.12 | -0.77 | 15.72 | 15.76 | 15.51 | 232190 |
| 1709595600 | 15.68 | -0.07 | -0.44 | 15.74 | 15.79 | 15.68 | 137327 |
| 1709336400 | 15.75 | 0.2 | 1.29 | 15.51 | 15.875 | 15.51 | 340536 |
| 1709250000 | 15.55 | 0.04 | 0.26 | 15.56 | 15.67 | 15.51 | 234738 |
| 1709163600 | 15.51 | -0.17 | -1.08 | 15.65 | 15.65 | 15.46 | 379336 |
| 1709077200 | 15.68 | 0.06 | 0.38 | 15.6 | 15.7399 | 15.6 | 369204 |
| 1708990800 | 15.62 | -0.01 | -0.06 | 15.6 | 15.68 | 15.6 | 213424 |
| 1708731600 | 15.63 | 0.1 | 0.64 | 15.57 | 15.66 | 15.56 | 193143 |
| 1708645200 | 15.53 | 0.15 | 0.98 | 15.5 | 15.59 | 15.49 | 457398 |
| 1708558800 | 15.38 | -0.04 | -0.26 | 15.41 | 15.4981 | 15.36 | 303117 |
| 1708472400 | 15.42 | -0.12 | -0.77 | 15.51 | 15.535 | 15.38 | 509592 |
| 1708126800 | 15.54 | -0.01 | -0.06 | 15.58 | 15.59 | 15.505 | 156602 |
| 1708040400 | 15.55 | 0.06 | 0.39 | 15.57 | 15.585 | 15.51 | 189121 |
| 1707954000 | 15.49 | -0.1 | -0.64 | 15.51 | 15.56 | 15.46 | 308484 |
| 1707867600 | 15.59 | -0.12 | -0.76 | 15.62 | 15.69 | 15.47 | 316377 |
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
