We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.94285714286 | 17.5 | 17.99 | 17.43 | 6117 | 17.69935371 | CS |
| 4 | 0.94 | 5.56213017751 | 16.9 | 18.08 | 16.705 | 7580 | 17.58886895 | CS |
| 12 | 1.5 | 9.17992656059 | 16.34 | 18.08 | 16 | 15659 | 16.72601099 | CS |
| 26 | 0.36 | 2.05949656751 | 17.48 | 18.18 | 14.59 | 16269 | 16.8201014 | CS |
| 52 | 1.7 | 10.5328376704 | 16.14 | 18.18 | 13.8587 | 16627 | 16.18998555 | CS |
| 156 | -7.16 | -28.64 | 25 | 27.01 | 13.77 | 24722 | 19.39986705 | CS |
| 260 | -7.16 | -28.64 | 25 | 27.01 | 13.77 | 24722 | 19.39986705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 17.7499 | -0.13 | -0.73 | 17.95 | 17.99 | 17.7499 | 4624 |
| 1725576000 | 17.88 | 0.19 | 1.07 | 17.69 | 17.96 | 17.69 | 9816 |
| 1725489600 | 17.69 | 0.26 | 1.46 | 17.5 | 17.765 | 17.5 | 4080 |
| 1725403200 | 17.435 | 0.05 | 0.32 | 17.41 | 17.55 | 17.41 | 8062 |
| 1725057600 | 17.38 | -0.64 | -3.52 | 18.01 | 18.01 | 17.2 | 32177 |
| 1724971200 | 18.015 | 0.04 | 0.19 | 18.06 | 18.0602 | 17.985 | 5600 |
| 1724884800 | 17.98 | -0.02 | -0.11 | 17.95 | 18.08 | 17.875 | 5216 |
| 1724798400 | 17.9995 | 0.05 | 0.28 | 17.82 | 18 | 17.82 | 9915 |
| 1724712000 | 17.95 | 0.06 | 0.34 | 17.9 | 17.95 | 17.86 | 5064 |
| 1724452800 | 17.89 | 0.09 | 0.51 | 17.93 | 17.93 | 17.89 | 3257 |
| 1724366400 | 17.8 | -0.09 | -0.50 | 17.89 | 17.98 | 17.72 | 4973 |
| 1724280000 | 17.89 | 0.14 | 0.79 | 17.69 | 17.89 | 17.69 | 9384 |
| 1724193600 | 17.75 | 0.08 | 0.45 | 17.74 | 17.77 | 17.7301 | 2838 |
| 1724107200 | 17.67 | 0.03 | 0.17 | 17.64 | 17.73 | 17.6121 | 4141 |
| 1723848000 | 17.64 | 0.3 | 1.70 | 17.32 | 17.64 | 17.32 | 9882 |
| 1723761600 | 17.345 | 0.04 | 0.20 | 17.31 | 17.39 | 17.14 | 3003 |
| 1723675200 | 17.31 | 0.3 | 1.76 | 17.12 | 17.4 | 17.12 | 12877 |
| 1723588800 | 17.01 | 0.31 | 1.83 | 16.82 | 17.01 | 16.5651 | 7858 |
| 1723502400 | 16.704999 | -0.14 | -0.80 | 16.9 | 16.9075 | 16.704999 | 4868 |
| 1723243200 | 16.84 | 0.06 | 0.36 | 16.89 | 17.01 | 16.71 | 6723 |
| 1723156800 | 16.78 | -0.09 | -0.53 | 16.93 | 16.94 | 16.6801 | 9638 |
| 1723070400 | 16.87 | 0.15 | 0.90 | 16.83 | 16.9 | 16.76 | 3686 |
| 1722984000 | 16.719999 | 0.12 | 0.72 | 16.68 | 16.78 | 16.42 | 9735 |
| 1722897600 | 16.6 | -0.3 | -1.78 | 16.89 | 16.89 | 16.26 | 7680 |
| 1722638400 | 16.9 | 0 | 0.00 | 17.02 | 17.02 | 16.75 | 8991 |
| 1722552000 | 16.9 | 0.31 | 1.87 | 16.67 | 16.99 | 16.67 | 9391 |
| 1722465600 | 16.59 | -0.12 | -0.72 | 16.739999 | 16.7811 | 16.55 | 36531 |
| 1722379200 | 16.71 | 0.08 | 0.48 | 16.67 | 16.8499 | 16.54 | 5134 |
| 1722292800 | 16.629999 | -0.14 | -0.83 | 16.91 | 16.95 | 16.625 | 3473 |
| 1722033600 | 16.77 | 0.07 | 0.42 | 16.73 | 16.96 | 16.73 | 2398 |
| 1721947200 | 16.7 | 0.16 | 0.97 | 16.62 | 16.82 | 16.544699 | 8785 |
| 1721860800 | 16.54 | -0.29 | -1.69 | 16.86 | 17.05 | 16.5 | 12538 |
| 1721774400 | 16.825 | -0.07 | -0.41 | 16.98 | 16.98 | 16.75 | 4402 |
| 1721688000 | 16.895 | 0.02 | 0.15 | 16.97 | 17.08 | 16.895 | 6526 |
| 1721428800 | 16.87 | 0.04 | 0.24 | 16.91 | 16.91 | 16.629999 | 11135 |
| 1721342400 | 16.83 | -0.2 | -1.17 | 17.08 | 17.11 | 16.81 | 7637 |
| 1721256000 | 17.03 | 0.07 | 0.38 | 17 | 17.08 | 16.97 | 3473 |
| 1721169600 | 16.965 | 0.02 | 0.15 | 16.98 | 16.98 | 16.9041 | 2634 |
| 1721083200 | 16.94 | -0.31 | -1.80 | 16.95 | 17.1 | 16.86 | 5118 |
| 1720824000 | 17.25 | 0.27 | 1.59 | 16.98 | 17.25 | 16.98 | 5661 |
| 1720737600 | 16.98 | 0.38 | 2.29 | 16.77 | 17 | 16.77 | 12005 |
| 1720651200 | 16.6 | 0.09 | 0.55 | 16.64 | 16.649999 | 16.400099 | 28954 |
| 1720564800 | 16.51 | -0.43 | -2.54 | 16.91 | 16.91 | 16.51 | 16818 |
| 1720478400 | 16.94 | -0.1 | -0.59 | 17.09 | 17.1 | 16.8 | 9278 |
| 1720219200 | 17.04 | 0.19 | 1.13 | 16.9 | 17.04 | 16.85 | 10956 |
| 1720040640 | 16.85 | 0.19 | 1.14 | 16.66 | 16.85 | 16.51 | 5293 |
| 1719960000 | 16.66 | 0.07 | 0.42 | 16.6 | 16.66 | 16.504999 | 15806 |
| 1719873600 | 16.59 | 0.32 | 1.97 | 16.3 | 16.59 | 16.3 | 31749 |
| 1719614400 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1719528000 | 16.27 | -0.17 | -1.03 | 16.45 | 16.626 | 16.23 | 54792 |
| 1719441600 | 16.44 | -0.17 | -1.02 | 16.59 | 16.77 | 16.42 | 29391 |
| 1719355200 | 16.61 | -0.1 | -0.60 | 16.76 | 16.76 | 16.6 | 20211 |
| 1719268800 | 16.71 | -0.02 | -0.12 | 16.73 | 16.85 | 16.68 | 16862 |
| 1719009600 | 16.73 | 0.31 | 1.89 | 16.44 | 16.86 | 16.44 | 18990 |
| 1718923200 | 16.42 | -0.33 | -1.97 | 16.67 | 16.754999 | 16.41 | 15845 |
| 1718750400 | 16.75 | 0.25 | 1.52 | 16.469999 | 16.78 | 16.469999 | 12333 |
| 1718664000 | 16.5 | 0.12 | 0.73 | 16.34 | 16.81 | 16.34 | 25705 |
| 1718404800 | 16.379999 | -0.07 | -0.43 | 16.48 | 16.53 | 16.379999 | 15261 |
| 1718318400 | 16.45 | 0.02 | 0.12 | 16.53 | 16.79 | 16.415199 | 36895 |
| 1718232000 | 16.43 | 0.11 | 0.67 | 16.46 | 16.82 | 16.43 | 46187 |
| 1718145600 | 16.32 | 0.02 | 0.12 | 16.3 | 16.32 | 16.2 | 22420 |
| 1718059200 | 16.3 | -0.04 | -0.24 | 16.23 | 16.36 | 16.18 | 12923 |
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
