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 | 0.015 | 0.0913520097442 | 16.42 | 17.18 | 16.265 | 377961 | 16.76810183 | CS |
| 4 | 0.555 | 3.49496221662 | 15.88 | 17.18 | 14.59 | 425827 | 15.63113668 | CS |
| 12 | 1.845 | 12.6456477039 | 14.59 | 17.18 | 13.61 | 391186 | 15.1878095 | CS |
| 26 | -5.205 | -24.0526802218 | 21.64 | 23.87 | 13.61 | 387631 | 16.5353584 | CS |
| 52 | -5.355 | -24.5754933456 | 21.79 | 24.87 | 13.61 | 311553 | 18.43820746 | CS |
| 156 | -4.665 | -22.1090047393 | 21.1 | 25.58 | 13.6081 | 256083 | 18.73264103 | CS |
| 260 | -4.215 | -20.411622276 | 20.65 | 48.38 | 13.6081 | 269876 | 24.59146797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 16.73 | 0.24 | 1.46 | 16.55 | 16.96 | 16.504999 | 530920 |
| 1751928000 | 16.489999 | -0.66 | -3.85 | 16.95 | 17.15 | 16.364999 | 333142 |
| 1751576640 | 17.15 | 0.32 | 1.90 | 16.92 | 17.18 | 16.87 | 227437 |
| 1751496000 | 16.83 | 0.52 | 3.19 | 16.42 | 16.83 | 16.265 | 420346 |
| 1751409600 | 16.309999 | 0.4 | 2.51 | 15.63 | 16.739999 | 15.63 | 500462 |
| 1751323200 | 15.91 | 0.05 | 0.32 | 15.91 | 15.99 | 15.59 | 359226 |
| 1751064000 | 15.86 | -0.01 | -0.06 | 15.88 | 16.01 | 15.7 | 647340 |
| 1750977600 | 15.87 | 0.2 | 1.28 | 15.72 | 15.95 | 15.715 | 327959 |
| 1750891200 | 15.67 | 0.11 | 0.71 | 15.59 | 15.695 | 15.43 | 318080 |
| 1750804800 | 15.56 | 0.43 | 2.84 | 15.25 | 15.63 | 15.1725 | 339767 |
| 1750718400 | 15.13 | 0.34 | 2.30 | 14.66 | 15.135 | 14.6201 | 326151 |
| 1750459200 | 14.79 | 0.04 | 0.27 | 14.84 | 14.9167 | 14.59 | 1181282 |
| 1750286400 | 14.75 | -0.05 | -0.34 | 14.8 | 14.96 | 14.72 | 277081 |
| 1750200000 | 14.8 | -0.24 | -1.60 | 14.83 | 15.01 | 14.71 | 268400 |
| 1750113600 | 15.04 | 0.29 | 1.97 | 15.15 | 15.15 | 14.76 | 466973 |
| 1749854400 | 14.75 | -0.56 | -3.66 | 14.85 | 15.0881 | 14.72 | 320905 |
| 1749768000 | 15.31 | -0.14 | -0.91 | 15.3 | 15.61 | 15.18 | 299973 |
| 1749681600 | 15.45 | -0.39 | -2.46 | 15.88 | 16.0397 | 15.314 | 519438 |
| 1749595200 | 15.84 | 0.49 | 3.19 | 15.46 | 16.059999 | 15.3529 | 472137 |
| 1749508800 | 15.35 | 0.48 | 3.23 | 15.06 | 15.435 | 14.91 | 365613 |
| 1749249600 | 14.87 | 0.34 | 2.34 | 14.75 | 14.925 | 14.6944 | 280082 |
| 1749163200 | 14.53 | -0.35 | -2.35 | 14.81 | 14.9 | 14.5 | 309256 |
| 1749076800 | 14.88 | 0.51 | 3.55 | 14.31 | 14.89 | 14.31 | 418349 |
| 1748990400 | 14.37 | 0.23 | 1.63 | 14.14 | 14.49 | 13.925 | 481740 |
| 1748904000 | 14.14 | -0.13 | -0.91 | 14.25 | 14.26 | 13.94 | 381765 |
| 1748644800 | 14.27 | -0.05 | -0.35 | 14.27 | 14.37 | 14.1646 | 451960 |
| 1748558400 | 14.32 | 0.19 | 1.34 | 14.2 | 14.32 | 14.04 | 339267 |
| 1748472000 | 14.13 | -0.35 | -2.42 | 14.54 | 14.5654 | 14.045 | 336616 |
| 1748385600 | 14.48 | 0.84 | 6.16 | 13.82 | 14.545 | 13.77 | 545394 |
| 1748040000 | 13.64 | -0.32 | -2.29 | 13.74 | 13.91 | 13.61 | 375965 |
| 1747953600 | 13.96 | -0.3 | -2.10 | 14.16 | 14.28 | 13.93 | 354785 |
| 1747867200 | 14.26 | -0.73 | -4.87 | 14.81 | 14.98 | 14.25 | 356460 |
| 1747780800 | 14.99 | -0.18 | -1.19 | 15.17 | 15.25 | 14.81 | 507279 |
| 1747694400 | 15.17 | -0.78 | -4.89 | 15.44 | 15.54 | 15.14 | 272843 |
| 1747435200 | 15.95 | -0.05 | -0.31 | 16 | 16.094999 | 15.9 | 404441 |
| 1747348800 | 16 | 0 | 0.00 | 15.91 | 16.149899 | 15.85 | 239738 |
| 1747262400 | 16 | -0.22 | -1.36 | 16.1 | 16.16 | 15.97 | 297740 |
| 1747176000 | 16.219999 | 0.02 | 0.12 | 16.36 | 16.36 | 16.17 | 315819 |
| 1747089600 | 16.2 | 0.45 | 2.86 | 16.35 | 16.6599 | 16.0514 | 317140 |
| 1746830400 | 15.75 | 0 | 0.00 | 15.8 | 15.88 | 15.69 | 244416 |
| 1746744000 | 15.75 | 0.43 | 2.81 | 15.54 | 15.98 | 15.54 | 307433 |
| 1746657600 | 15.32 | 0.09 | 0.59 | 15.37 | 15.59 | 15.22 | 304084 |
| 1746571200 | 15.23 | 0.08 | 0.53 | 15.1 | 15.29 | 14.91 | 326448 |
| 1746484800 | 15.15 | 0.07 | 0.46 | 14.89 | 15.33 | 14.87 | 464859 |
| 1746225600 | 15.08 | 0.33 | 2.24 | 14.87 | 15.23 | 14.8 | 584674 |
| 1746139200 | 14.75 | 0.15 | 1.03 | 16.11 | 16.504999 | 14.49 | 718833 |
| 1746052800 | 14.6 | -0.9 | -5.81 | 15.32 | 15.32 | 14.48 | 843476 |
| 1745966400 | 15.5 | 0.1 | 0.65 | 15.36 | 15.535 | 15.195 | 255030 |
| 1745880000 | 15.4 | 0.04 | 0.26 | 15.44 | 15.54 | 15.11 | 250443 |
| 1745620800 | 15.36 | -0.1 | -0.65 | 15.3 | 15.4 | 15 | 309614 |
| 1745534400 | 15.46 | 0.62 | 4.18 | 14.92 | 15.47 | 14.62 | 375081 |
| 1745448000 | 14.84 | 0.08 | 0.54 | 15.17 | 15.27 | 14.745 | 273353 |
| 1745361600 | 14.76 | 0.54 | 3.80 | 14.36 | 14.81 | 14.25 | 363399 |
| 1745275200 | 14.22 | -0.33 | -2.27 | 14.37 | 14.46 | 14.01 | 298792 |
| 1744929600 | 14.55 | -0.04 | -0.27 | 14.52 | 14.6878 | 14.3825 | 275320 |
| 1744843200 | 14.59 | -0.04 | -0.27 | 14.59 | 14.76 | 14.24 | 368682 |
| 1744756800 | 14.63 | -0.08 | -0.54 | 14.62 | 14.86 | 14.56 | 365360 |
| 1744670400 | 14.71 | 0.1 | 0.68 | 14.85 | 14.875 | 14.3 | 253414 |
| 1744411200 | 14.61 | 0.32 | 2.24 | 14.32 | 14.61 | 13.94 | 408123 |
| 1744324800 | 14.29 | -0.91 | -5.99 | 14.83 | 14.92 | 13.97 | 481809 |
| 1744238400 | 15.2 | 1.02 | 7.19 | 14 | 15.28 | 13.7 | 567290 |
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
