We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.479616306954 | 16.68 | 16.99 | 16.63 | 150627 | 16.81950813 | CS |
| 4 | 0.23 | 1.39140955838 | 16.53 | 16.99 | 15.955 | 156304 | 16.36539646 | CS |
| 12 | 0.1 | 0.600240096038 | 16.66 | 17.402 | 15.955 | 210558 | 16.82915486 | CS |
| 26 | 1.73 | 11.5103127079 | 15.03 | 17.402 | 15.03 | 283223 | 16.37064928 | CS |
| 52 | 1.49 | 9.75769482646 | 15.27 | 17.402 | 14.02 | 270374 | 15.80184261 | CS |
| 156 | -3.24 | -16.2 | 20 | 20.19 | 12.74 | 336236 | 15.73164645 | CS |
| 260 | -3.24 | -16.2 | 20 | 20.19 | 12.74 | 336236 | 15.73164645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 16.76 | -0.13 | -0.77 | 16.97 | 16.99 | 16.75 | 93385 |
| 1715380800 | 16.89 | 0.04 | 0.24 | 16.92 | 16.99 | 16.855 | 153163 |
| 1715294400 | 16.85 | 0.1 | 0.60 | 16.82 | 16.85 | 16.725 | 154272 |
| 1715208000 | 16.75 | -0.05 | -0.30 | 16.79 | 16.87 | 16.73 | 136121 |
| 1715121600 | 16.8 | 0 | 0.00 | 16.77 | 16.8781 | 16.77 | 132812 |
| 1715035200 | 16.8 | 0.15 | 0.90 | 16.68 | 16.88 | 16.629999 | 176765 |
| 1714776000 | 16.649999 | 0.25 | 1.52 | 16.559999 | 16.67 | 16.465 | 164005 |
| 1714689600 | 16.399999 | 0.09 | 0.55 | 16.46 | 16.4619 | 16.309999 | 95520 |
| 1714603200 | 16.309999 | 0.21 | 1.30 | 16.2 | 16.469999 | 16.14 | 231331 |
| 1714516800 | 16.1 | -0.19 | -1.17 | 16.35 | 16.37 | 16.091 | 169964 |
| 1714430400 | 16.29 | 0.1 | 0.62 | 16.25 | 16.311 | 16.219999 | 121820 |
| 1714171200 | 16.19 | 0.15 | 0.94 | 16.149999 | 16.239999 | 16.149999 | 161999 |
| 1714084800 | 16.04 | -0.21 | -1.29 | 16.07 | 16.1 | 16.01 | 168332 |
| 1713998400 | 16.25 | 0.01 | 0.06 | 16.309999 | 16.32 | 16.145 | 125953 |
| 1713912000 | 16.239999 | 0.14 | 0.87 | 16.14 | 16.25 | 16.14 | 167395 |
| 1713825600 | 16.1 | 0.05 | 0.31 | 16.14 | 16.21 | 15.955 | 267554 |
| 1713566400 | 16.05 | -0.13 | -0.80 | 16.219999 | 16.219999 | 16.024999 | 150196 |
| 1713480000 | 16.18 | 0 | 0.00 | 16.18 | 16.274999 | 16.1 | 144755 |
| 1713393600 | 16.18 | -0.02 | -0.12 | 16.329999 | 16.34 | 16.149999 | 109995 |
| 1713307200 | 16.2 | -0.06 | -0.37 | 16.18 | 16.309999 | 16.16 | 192246 |
| 1713220800 | 16.26 | -0.18 | -1.09 | 16.53 | 16.53 | 16.254999 | 130712 |
| 1712961600 | 16.44 | -0.39 | -2.32 | 16.6 | 16.629999 | 16.385 | 189707 |
| 1712875200 | 16.83 | 0.14 | 0.84 | 16.719999 | 16.89 | 16.625 | 217142 |
| 1712788800 | 16.69 | -0.25 | -1.48 | 16.83 | 16.8703 | 16.6 | 225322 |
| 1712702400 | 16.94 | -0.08 | -0.47 | 17.02 | 17.1 | 16.915 | 187809 |
| 1712616000 | 17.02 | 0.1 | 0.59 | 16.95 | 17.045 | 16.92 | 131281 |
| 1712356800 | 16.92 | 0.09 | 0.53 | 16.85 | 17.035 | 16.85 | 141341 |
| 1712270400 | 16.83 | -0.18 | -1.06 | 17.1 | 17.1109 | 16.805 | 308271 |
| 1712184000 | 17.01 | -0.08 | -0.47 | 16.92 | 17.11 | 16.92 | 195059 |
| 1712097600 | 17.09 | -0.29 | -1.67 | 17.28 | 17.29 | 17.05 | 168805 |
| 1712011200 | 17.38 | 0.02 | 0.12 | 17.31 | 17.4 | 17.25 | 298202 |
| 1711665600 | 17.36 | 0.06 | 0.35 | 17.31 | 17.402 | 17.31 | 543048 |
| 1711579200 | 17.3 | 0.18 | 1.05 | 17.12 | 17.31 | 17.12 | 276945 |
| 1711492800 | 17.12 | 0 | 0.00 | 17.12 | 17.21 | 17.12 | 233273 |
| 1711406400 | 17.12 | 0.09 | 0.53 | 16.94 | 17.14 | 16.94 | 179456 |
| 1711147200 | 17.03 | 0.01 | 0.06 | 17.02 | 17.0592 | 17 | 156453 |
| 1711060800 | 17.02 | 0.14 | 0.83 | 16.95 | 17.04 | 16.95 | 247499 |
| 1710974400 | 16.88 | 0.15 | 0.90 | 16.78 | 16.92 | 16.75 | 335527 |
| 1710888000 | 16.73 | 0.06 | 0.36 | 16.67 | 16.768899 | 16.59 | 232897 |
| 1710801600 | 16.67 | 0.14 | 0.85 | 16.62 | 16.7189 | 16.61 | 205393 |
| 1710542400 | 16.53 | -0.15 | -0.90 | 16.6 | 16.649999 | 16.5 | 215081 |
| 1710456000 | 16.68 | -0.4 | -2.34 | 16.93 | 17 | 16.66 | 166333 |
| 1710369600 | 17.08 | -0.04 | -0.23 | 17.1 | 17.15 | 17.08 | 130295 |
| 1710283200 | 17.12 | 0.07 | 0.41 | 17.14 | 17.1599 | 17.03 | 137253 |
| 1710196800 | 17.05 | -0.02 | -0.12 | 17.11 | 17.11 | 16.985 | 194399 |
| 1709941200 | 17.07 | -0.04 | -0.23 | 17.15 | 17.295 | 17.045 | 184617 |
| 1709854800 | 17.11 | 0.15 | 0.88 | 17.01 | 17.115 | 17.01 | 205812 |
| 1709768400 | 16.96 | 0.18 | 1.07 | 16.86 | 16.98 | 16.84 | 359432 |
| 1709682000 | 16.78 | -0.44 | -2.56 | 17.17 | 17.2 | 16.655 | 585209 |
| 1709595600 | 17.22 | -0.06 | -0.35 | 17.17 | 17.26 | 17.17 | 146047 |
| 1709336400 | 17.28 | 0.16 | 0.93 | 17.18 | 17.3 | 17.13 | 308171 |
| 1709250000 | 17.12 | 0.07 | 0.41 | 17.17 | 17.1999 | 17.08 | 177824 |
| 1709163600 | 17.05 | -0.09 | -0.53 | 17.04 | 17.08 | 16.96 | 198525 |
| 1709077200 | 17.14 | 0.11 | 0.65 | 17.11 | 17.1599 | 17.08 | 485946 |
| 1708990800 | 17.03 | 0.01 | 0.06 | 17.08 | 17.11 | 17.0201 | 411631 |
| 1708731600 | 17.02 | 0.04 | 0.24 | 17 | 17.12 | 16.95 | 172135 |
| 1708645200 | 16.98 | 0.25 | 1.49 | 16.9 | 16.99 | 16.88 | 162060 |
| 1708558800 | 16.73 | 0.07 | 0.42 | 16.68 | 16.8099 | 16.64 | 159352 |
| 1708472400 | 16.66 | -0.03 | -0.18 | 16.66 | 16.7 | 16.6002 | 239358 |
| 1708126800 | 16.69 | -0.03 | -0.18 | 16.719999 | 16.747399 | 16.665 | 135401 |
| 1708040400 | 16.719999 | 0.16 | 0.97 | 16.62 | 16.719999 | 16.62 | 207427 |
| 1707954000 | 16.559999 | -0.11 | -0.66 | 16.51 | 16.6899 | 16.46 | 213995 |
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
