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 | 0.56 | 3.40425531915 | 16.45 | 17.18 | 16.2206 | 1047512 | 16.55479916 | CS |
| 4 | -0.26 | -1.50550086856 | 17.27 | 17.48 | 16.05 | 1732124 | 16.85031044 | CS |
| 12 | 0.41 | 2.46987951807 | 16.6 | 17.83 | 15.205 | 1695110 | 16.90365778 | CS |
| 26 | 0.32 | 1.91731575794 | 16.69 | 17.83 | 13.7 | 1671370 | 16.31828798 | CS |
| 52 | 4.54 | 36.4073777065 | 12.47 | 17.955 | 12.355 | 2320612 | 15.18567427 | CS |
| 156 | 4.74 | 38.630806846 | 12.27 | 17.955 | 7.245 | 3757903 | 11.66287353 | CS |
| 260 | 9.78 | 135.269709544 | 7.23 | 17.955 | 4.99 | 4095212 | 10.91992516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 17.01 | 0.72 | 4.42 | 16.82 | 17.02 | 16.78 | 1126477 |
| 1732750800 | 16.29 | -0.01 | -0.06 | 16.239999 | 16.355 | 16.23 | 595793 |
| 1732664400 | 16.3 | -0.18 | -1.09 | 16.43 | 16.495 | 16.2206 | 946779 |
| 1732578000 | 16.48 | 0.28 | 1.73 | 16.45 | 16.52 | 16.37 | 1520997 |
| 1732318800 | 16.2 | -0.6 | -3.57 | 16.059999 | 16.254999 | 16.05 | 2046805 |
| 1732232400 | 16.8 | 0.03 | 0.18 | 16.73 | 16.87 | 16.68 | 1704203 |
| 1732146000 | 16.77 | -0.02 | -0.12 | 16.87 | 16.885 | 16.684999 | 1255383 |
| 1732059600 | 16.79 | -0.31 | -1.81 | 16.6 | 16.835 | 16.585 | 1765439 |
| 1731973200 | 17.1 | 0.12 | 0.71 | 16.96 | 17.135 | 16.96 | 1203468 |
| 1731714000 | 16.98 | 0.25 | 1.49 | 16.94 | 16.98 | 16.87 | 1718838 |
| 1731627600 | 16.73 | 0.33 | 2.01 | 16.81 | 16.86 | 16.675 | 1798676 |
| 1731541200 | 16.399999 | -0.36 | -2.15 | 16.57 | 16.6 | 16.3 | 2748276 |
| 1731454800 | 16.76 | -0.43 | -2.50 | 16.92 | 16.925 | 16.67 | 1275893 |
| 1731368400 | 17.19 | 0.54 | 3.24 | 16.97 | 17.2101 | 16.97 | 1766691 |
| 1731109200 | 16.649999 | -0.58 | -3.37 | 16.725 | 16.725 | 16.535 | 2174745 |
| 1731022800 | 17.23 | -0.08 | -0.46 | 17.42 | 17.48 | 17.14 | 2715970 |
| 1730936400 | 17.31 | -0.07 | -0.40 | 17.37 | 17.4404 | 17.255 | 3528914 |
| 1730850000 | 17.38 | 0.26 | 1.52 | 17.16 | 17.395 | 17.15 | 1063476 |
| 1730763600 | 17.12 | 0.07 | 0.41 | 17.27 | 17.27 | 17.065 | 1953536 |
| 1730500800 | 17.05 | 0.11 | 0.65 | 17.22 | 17.26 | 17.05 | 1743179 |
| 1730414400 | 16.94 | 0.19 | 1.13 | 17 | 17.035 | 16.719999 | 1995155 |
| 1730328000 | 16.75 | -0.25 | -1.47 | 16.64 | 16.89 | 16.64 | 1518455 |
| 1730241600 | 17 | -0.13 | -0.76 | 17.03 | 17.1 | 16.9394 | 1477599 |
| 1730155200 | 17.13 | 0.29 | 1.72 | 16.91 | 17.185 | 16.91 | 1342309 |
| 1729896000 | 16.84 | -0.28 | -1.64 | 17.22 | 17.24 | 16.834 | 1531531 |
| 1729809600 | 17.12 | -0.2 | -1.15 | 17.09 | 17.16 | 16.9907 | 1389162 |
| 1729723200 | 17.32 | -0.25 | -1.42 | 17.43 | 17.46 | 17.275 | 2051760 |
| 1729636800 | 17.57 | 0.1 | 0.57 | 17.45 | 17.65 | 17.415 | 1524375 |
| 1729550400 | 17.47 | -0.17 | -0.96 | 17.61 | 17.63 | 17.435 | 967470 |
| 1729291200 | 17.64 | 0.14 | 0.80 | 17.65 | 17.685 | 17.584 | 1133747 |
| 1729204800 | 17.5 | -0.03 | -0.17 | 17.57 | 17.62 | 17.48 | 941110 |
| 1729118400 | 17.53 | 0.29 | 1.68 | 17.45 | 17.54 | 17.41 | 896185 |
| 1729032000 | 17.24 | -0.21 | -1.20 | 17.47 | 17.48 | 17.225 | 1886752 |
| 1728945600 | 17.45 | -0.32 | -1.80 | 17.67 | 17.83 | 17.38 | 4945486 |
| 1728686400 | 17.77 | 0.18 | 1.02 | 17.55 | 17.8 | 17.55 | 1118860 |
| 1728600000 | 17.59 | 0.09 | 0.51 | 17.57 | 17.61 | 17.46 | 1276069 |
| 1728513600 | 17.5 | 0.11 | 0.63 | 17.32 | 17.545 | 17.32 | 1005537 |
| 1728427200 | 17.39 | -0.09 | -0.51 | 17.38 | 17.4 | 17.29 | 843124 |
| 1728340800 | 17.48 | 0.06 | 0.34 | 17.5 | 17.625 | 17.4 | 1201777 |
| 1728081600 | 17.42 | 0.52 | 3.08 | 17.335 | 17.46 | 17.285 | 1477710 |
| 1727995200 | 16.9 | -0.09 | -0.53 | 16.88 | 16.98 | 16.79 | 1012195 |
| 1727908800 | 16.99 | 0.04 | 0.24 | 16.95 | 17.065 | 16.92 | 1242853 |
| 1727822400 | 16.95 | -0.36 | -2.08 | 17.29 | 17.31 | 16.774999 | 1668931 |
| 1727735520 | 17.31 | -0.02 | -0.12 | 17.21 | 17.31 | 17.145 | 1055470 |
| 1727476800 | 17.33 | -0.03 | -0.17 | 17.4 | 17.44 | 17.31 | 1515950 |
| 1727390400 | 17.36 | 0.44 | 2.60 | 17.28 | 17.395 | 17.265 | 1737919 |
| 1727304000 | 16.92 | -0.1 | -0.59 | 17.13 | 17.15 | 16.905 | 1454975 |
| 1727217600 | 17.02 | 0.12 | 0.71 | 16.98 | 17.046 | 16.94 | 1732700 |
| 1727131200 | 16.9 | -0.02 | -0.12 | 16.96 | 17.015 | 16.84 | 1642481 |
| 1726872000 | 16.92 | -0.09 | -0.53 | 16.92 | 16.95 | 16.75 | 1427441 |
| 1726785600 | 17.01 | 0.39 | 2.35 | 16.8994 | 17.055 | 16.79 | 1736822 |
| 1726699200 | 16.62 | 0.02 | 0.12 | 16.69 | 16.86 | 16.544 | 2084367 |
| 1726612800 | 16.6 | 0.3 | 1.84 | 16.555 | 16.7101 | 16.54 | 2741504 |
| 1726526400 | 16.3 | 0.09 | 0.56 | 16.05 | 16.309999 | 16.04 | 1644958 |
| 1726267200 | 16.21 | 0.39 | 2.47 | 16.03 | 16.305 | 16.03 | 2218962 |
| 1726180800 | 15.82 | 0.15 | 0.96 | 15.68 | 15.87 | 15.5699 | 1823987 |
| 1726094400 | 15.67 | -0.19 | -1.20 | 15.55 | 15.68 | 15.205 | 3520001 |
| 1726008000 | 15.86 | -0.77 | -4.63 | 16.09 | 16.12 | 15.65 | 2546094 |
| 1725921600 | 16.629999 | 0.47 | 2.91 | 16.6 | 16.71 | 16.55 | 2026171 |
| 1725662400 | 16.16 | -0.45 | -2.71 | 16.6 | 16.614999 | 16.12 | 1865092 |
| 1725576000 | 16.61 | 0.64 | 4.01 | 16.67 | 16.7194 | 16.530999 | 2072374 |
| 1725489600 | 15.97 | 0.05 | 0.31 | 15.98 | 16.149999 | 15.93 | 1602303 |
| 1725403200 | 15.92 | -0.48 | -2.93 | 16.145 | 16.155 | 15.885 | 2049299 |
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
