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 | -0.28 | -1.6393442623 | 17.08 | 17.14 | 16.49 | 10295 | 16.79463864 | CS |
| 4 | 0.48 | 2.94117647059 | 16.32 | 17.14 | 16.02 | 11526 | 16.50305272 | CS |
| 12 | 0.07 | 0.418410041841 | 16.73 | 18.18 | 16.02 | 16806 | 17.08688025 | CS |
| 26 | 1.72 | 11.4058355438 | 15.08 | 18.18 | 14.51 | 17703 | 16.42635228 | CS |
| 52 | 1.54 | 10.0917431193 | 15.26 | 18.18 | 13.8587 | 17781 | 16.10962947 | CS |
| 156 | -8.2 | -32.8 | 25 | 27.01 | 13.77 | 25868 | 19.62000788 | CS |
| 260 | -8.2 | -32.8 | 25 | 27.01 | 13.77 | 25868 | 19.62000788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 16.8 | -0.22 | -1.29 | 17.06 | 17.06 | 16.79 | 5809 |
| 1715640000 | 17.0195 | 0.43 | 2.59 | 16.629999 | 17.02 | 16.629999 | 12133 |
| 1715380800 | 16.59 | -0.07 | -0.42 | 16.66 | 16.78 | 16.575 | 5633 |
| 1715294400 | 16.66 | 0.01 | 0.06 | 16.69 | 16.69 | 16.489999 | 6907 |
| 1715208000 | 16.649999 | -0.19 | -1.13 | 16.86 | 16.86 | 16.55 | 9797 |
| 1715121600 | 16.84 | -0.15 | -0.88 | 17.08 | 17.14 | 16.76 | 17007 |
| 1715035200 | 16.99 | 0.19 | 1.13 | 16.68 | 16.99 | 16.68 | 13186 |
| 1714776000 | 16.8 | 0.36 | 2.19 | 16.7 | 17.07 | 16.604199 | 19195 |
| 1714689600 | 16.44 | 0.16 | 1.00 | 16.45 | 16.61 | 16.326799 | 11327 |
| 1714603200 | 16.2771 | 0.13 | 0.79 | 16.399999 | 16.399999 | 16.17 | 9969 |
| 1714516800 | 16.149999 | -0.35 | -2.12 | 16.52 | 16.52 | 16.1 | 29650 |
| 1714430400 | 16.5 | 0.22 | 1.35 | 16.399999 | 16.5594 | 16.399999 | 6450 |
| 1714171200 | 16.28 | -0.18 | -1.09 | 16.54 | 16.54 | 16.28 | 10619 |
| 1714084800 | 16.46 | -0.05 | -0.30 | 16.46 | 16.559999 | 16.25 | 9412 |
| 1713998400 | 16.51 | -0.04 | -0.24 | 16.55 | 16.57 | 16.5 | 4741 |
| 1713912000 | 16.55 | 0.29 | 1.78 | 16.26 | 16.64 | 16.26 | 21287 |
| 1713825600 | 16.26 | 0.1 | 0.62 | 16.239999 | 16.629999 | 16.230599 | 8493 |
| 1713566400 | 16.16 | 0.07 | 0.44 | 16.17 | 16.25 | 16.149999 | 3187 |
| 1713480000 | 16.09 | -0.21 | -1.29 | 16.399999 | 16.399999 | 16.02 | 11348 |
| 1713393600 | 16.3 | -0 | -0.00 | 16.44 | 16.469999 | 16.3 | 8522 |
| 1713307200 | 16.3005 | 0.06 | 0.37 | 16.32 | 16.385 | 16.14 | 11649 |
| 1713220800 | 16.239999 | -0.46 | -2.75 | 16.81 | 16.81 | 16.14 | 25788 |
| 1712961600 | 16.7 | -0.06 | -0.36 | 16.54 | 16.75 | 16.54 | 9935 |
| 1712875200 | 16.76 | -0.17 | -1.00 | 17.02 | 17.02 | 16.67 | 19270 |
| 1712788800 | 16.93 | -0.1 | -0.59 | 17.03 | 17.03 | 16.71 | 20133 |
| 1712702400 | 17.03 | -0.15 | -0.87 | 17.24 | 17.24 | 17.02 | 13716 |
| 1712616000 | 17.18 | -0.02 | -0.12 | 17.3 | 17.3 | 17.11 | 9758 |
| 1712356800 | 17.2 | -0.01 | -0.06 | 17.25 | 17.36 | 17.075 | 13337 |
| 1712270400 | 17.21 | 0.13 | 0.76 | 17.16 | 17.29 | 17.16 | 31836 |
| 1712184000 | 17.08 | 0.03 | 0.18 | 17.07 | 17.18 | 16.9 | 22510 |
| 1712097600 | 17.0499 | -0.09 | -0.53 | 17.14 | 17.2 | 16.95 | 19091 |
| 1712011200 | 17.14 | -0.12 | -0.70 | 17.35 | 17.35 | 17.05 | 24159 |
| 1711665600 | 17.26 | -0.19 | -1.09 | 17.53 | 17.63 | 17.17 | 65008 |
| 1711579200 | 17.45 | 0.02 | 0.11 | 17.56 | 17.67 | 17.39 | 25690 |
| 1711492800 | 17.43 | -0.17 | -0.97 | 17.58 | 17.7283 | 17.41 | 25460 |
| 1711406400 | 17.6 | -0.2 | -1.12 | 17.87 | 17.87 | 17.5501 | 17346 |
| 1711147200 | 17.8 | -0.2 | -1.11 | 18 | 18 | 17.61 | 29973 |
| 1711060800 | 18 | 0.05 | 0.28 | 18.08 | 18.18 | 17.65 | 66462 |
| 1710974400 | 17.95 | 0.11 | 0.62 | 17.92 | 18.11 | 17.74 | 12994 |
| 1710888000 | 17.84 | 0.36 | 2.06 | 17.51 | 17.86 | 17.51 | 21624 |
| 1710801600 | 17.48 | 0.09 | 0.52 | 17.39 | 17.64 | 17.3369 | 16199 |
| 1710542400 | 17.39 | 0.02 | 0.12 | 17.31 | 17.39 | 17.23 | 9461 |
| 1710456000 | 17.37 | -0.13 | -0.74 | 17.5 | 17.5 | 17.33 | 14180 |
| 1710369600 | 17.5 | 0.04 | 0.23 | 17.46 | 17.5 | 17.4501 | 18180 |
| 1710283200 | 17.46 | 0 | 0.00 | 17.49 | 17.49 | 17.3882 | 9791 |
| 1710196800 | 17.46 | -0.03 | -0.17 | 17.48 | 17.49 | 17.3701 | 6680 |
| 1709941200 | 17.49 | 0.06 | 0.34 | 17.49 | 17.49 | 17.36 | 6959 |
| 1709854800 | 17.43 | 0.28 | 1.63 | 17.23 | 17.44 | 17.22 | 12053 |
| 1709768400 | 17.15 | 0.18 | 1.06 | 17.07 | 17.24 | 17.07 | 16626 |
| 1709682000 | 16.97 | 0.17 | 1.01 | 16.85 | 17.0299 | 16.69 | 10587 |
| 1709595600 | 16.8 | -0.19 | -1.12 | 17.03 | 17.03 | 16.719999 | 9894 |
| 1709336400 | 16.99 | -0.34 | -1.96 | 17.24 | 17.24 | 16.92 | 11510 |
| 1709250000 | 17.33 | 0.43 | 2.54 | 17.01 | 17.47 | 16.945 | 52626 |
| 1709163600 | 16.9 | 0.09 | 0.54 | 16.81 | 16.97 | 16.75 | 23261 |
| 1709077200 | 16.81 | -0.02 | -0.12 | 16.83 | 17.02 | 16.81 | 17714 |
| 1708990800 | 16.83 | 0.05 | 0.30 | 16.86 | 16.94 | 16.67 | 15644 |
| 1708731600 | 16.78 | 0.19 | 1.15 | 16.719999 | 16.86 | 16.64 | 18260 |
| 1708645200 | 16.59 | -0.02 | -0.12 | 16.739999 | 16.739999 | 16.5 | 3875 |
| 1708558800 | 16.61 | -0.07 | -0.40 | 16.75 | 16.75 | 16.61 | 3556 |
| 1708472400 | 16.677499 | -0.01 | -0.07 | 16.73 | 16.78 | 16.540099 | 9886 |
| 1708126800 | 16.69 | 0.09 | 0.54 | 16.6 | 16.69 | 16.59 | 6814 |
| 1708040400 | 16.6 | 0.15 | 0.91 | 16.55 | 16.6696 | 16.55 | 2713 |
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
