We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2599 | -1.64493670886 | 15.8 | 15.87 | 14.965 | 14075946 | 15.28342898 | CS |
| 4 | -0.1099 | -0.702236421725 | 15.65 | 16.04 | 14.965 | 11570575 | 15.56884131 | CS |
| 12 | 1.4601 | 10.3700284091 | 14.08 | 16.04 | 13.79 | 12415759 | 14.90251375 | CS |
| 26 | 1.6501 | 11.8797696184 | 13.89 | 16.04 | 12.9 | 13645652 | 14.17313988 | CS |
| 52 | 2.6401 | 20.4658914729 | 12.9 | 16.04 | 12.175 | 12410157 | 13.68882778 | CS |
| 156 | 7.6701 | 97.459974587 | 7.87 | 16.04 | 7.75 | 16070323 | 11.40192059 | CS |
| 260 | 0.1601 | 1.04096228869 | 15.38 | 16.04 | 3.75 | 18167977 | 10.04490047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 15.53 | 0.3 | 1.97 | 15.31 | 15.7 | 15.29 | 15831462 |
| 1713393600 | 15.23 | 0.13 | 0.86 | 15.01 | 15.27 | 14.965 | 11782954 |
| 1713307200 | 15.1 | -0.13 | -0.85 | 15.2 | 15.21 | 14.97 | 22003400 |
| 1713220800 | 15.23 | -0.19 | -1.23 | 15.54 | 15.5427 | 15.2 | 14316684 |
| 1712961600 | 15.42 | -0.26 | -1.66 | 15.78 | 15.87 | 15.37 | 13091355 |
| 1712875200 | 15.68 | -0.1 | -0.63 | 15.8 | 15.82 | 15.6 | 9185338 |
| 1712788800 | 15.78 | 0.06 | 0.38 | 15.71 | 15.8 | 15.59 | 11733900 |
| 1712702400 | 15.72 | -0.1 | -0.63 | 15.84 | 15.87 | 15.67 | 10199558 |
| 1712616000 | 15.82 | -0.02 | -0.13 | 15.85 | 15.9293 | 15.8 | 11070551 |
| 1712356800 | 15.84 | 0.03 | 0.19 | 15.81 | 15.89 | 15.76 | 7901661 |
| 1712270400 | 15.81 | -0.19 | -1.19 | 16 | 16.04 | 15.81 | 10401340 |
| 1712184000 | 16 | 0.22 | 1.39 | 15.84 | 16 | 15.79 | 9730631 |
| 1712097600 | 15.78 | 0.09 | 0.57 | 15.7 | 15.85 | 15.67 | 8948928 |
| 1712011200 | 15.69 | -0.04 | -0.25 | 15.75 | 15.77 | 15.615 | 12423626 |
| 1711665600 | 15.73 | 0.19 | 1.22 | 15.59 | 15.81 | 15.52 | 12319738 |
| 1711579200 | 15.54 | 0.05 | 0.32 | 15.51 | 15.56 | 15.36 | 11985347 |
| 1711492800 | 15.49 | -0.07 | -0.45 | 15.57 | 15.62 | 15.45 | 9868660 |
| 1711406400 | 15.56 | 0 | 0.00 | 15.57 | 15.74 | 15.54 | 9707785 |
| 1711147200 | 15.56 | -0.03 | -0.19 | 15.56 | 15.615 | 15.5 | 7336516 |
| 1711060800 | 15.59 | -0.07 | -0.45 | 15.65 | 15.69 | 15.51 | 15832953 |
| 1710974400 | 15.66 | -0.02 | -0.13 | 15.65 | 15.72 | 15.5 | 10044325 |
| 1710888000 | 15.68 | 0.12 | 0.77 | 15.54 | 15.71 | 15.51 | 11057795 |
| 1710801600 | 15.56 | 0.22 | 1.43 | 15.34 | 15.56 | 15.32 | 9603211 |
| 1710542400 | 15.34 | 0.3 | 1.99 | 15.07 | 15.37 | 15.05 | 12134190 |
| 1710456000 | 15.04 | -0.06 | -0.40 | 15.14 | 15.21 | 15 | 8290368 |
| 1710369600 | 15.1 | 0.09 | 0.60 | 15.09 | 15.21 | 15.07 | 9246586 |
| 1710283200 | 15.01 | 0 | 0.00 | 15.05 | 15.12 | 15 | 9342855 |
| 1710196800 | 15.01 | -0.02 | -0.13 | 15.02 | 15.07 | 14.87 | 10701405 |
| 1709941200 | 15.03 | -0.16 | -1.05 | 15.24 | 15.24 | 14.98 | 10263445 |
| 1709854800 | 15.19 | 0.04 | 0.26 | 15.18 | 15.28 | 15.13 | 8145023 |
| 1709768400 | 15.15 | 0.13 | 0.87 | 15.15 | 15.22 | 15.07 | 7561005 |
| 1709682000 | 15.02 | 0.12 | 0.81 | 14.89 | 15.13 | 14.89 | 10214832 |
| 1709595600 | 14.9 | -0.08 | -0.53 | 15 | 15.06 | 14.88 | 8459625 |
| 1709336400 | 14.98 | 0.34 | 2.32 | 14.71 | 14.99 | 14.71 | 11399913 |
| 1709250000 | 14.64 | 0.11 | 0.76 | 14.61 | 14.68 | 14.595 | 8277528 |
| 1709163600 | 14.53 | -0.16 | -1.09 | 14.72 | 14.805 | 14.52 | 7751667 |
| 1709077200 | 14.69 | 0 | 0.00 | 14.7 | 14.83 | 14.62 | 8930721 |
| 1708990800 | 14.69 | -0.2 | -1.34 | 14.9 | 14.91 | 14.69 | 10022566 |
| 1708731600 | 14.89 | 0.1 | 0.68 | 14.81 | 14.975 | 14.76 | 9757296 |
| 1708645200 | 14.79 | -0.06 | -0.40 | 14.85 | 14.8802 | 14.72 | 26146213 |
| 1708558800 | 14.85 | 0.21 | 1.43 | 14.67 | 14.91 | 14.62 | 16773760 |
| 1708472400 | 14.64 | 0.09 | 0.62 | 14.69 | 14.73 | 14.55 | 15327462 |
| 1708126800 | 14.55 | 0.13 | 0.90 | 14.39 | 14.56 | 14.36 | 16487251 |
| 1708040400 | 14.42 | 0.31 | 2.20 | 14.1 | 14.43 | 14.09 | 19097531 |
| 1707954000 | 14.11 | 0.15 | 1.07 | 14.08 | 14.2 | 13.99 | 14147405 |
| 1707867600 | 13.96 | -0.13 | -0.92 | 14.03 | 14.07 | 13.95 | 10788990 |
| 1707781200 | 14.09 | 0.15 | 1.08 | 13.95 | 14.1 | 13.94 | 8199837 |
| 1707522000 | 13.94 | 0.03 | 0.22 | 13.92 | 13.99 | 13.86 | 7942834 |
| 1707435600 | 13.91 | 0.01 | 0.07 | 13.81 | 13.98 | 13.8 | 21216329 |
| 1707349200 | 13.9 | -0.07 | -0.50 | 13.99 | 14.01 | 13.79 | 16778465 |
| 1707262800 | 13.97 | -0.34 | -2.38 | 13.98 | 14.07 | 13.9 | 14032970 |
| 1707176400 | 14.31 | -0.02 | -0.14 | 14.3 | 14.37 | 14.12 | 17164887 |
| 1706917200 | 14.33 | -0.04 | -0.28 | 14.39 | 14.46 | 14.25 | 13505370 |
| 1706830800 | 14.37 | 0.07 | 0.49 | 14.44 | 14.6 | 14.32 | 19070260 |
| 1706744400 | 14.3 | -0.26 | -1.79 | 14.64 | 14.65 | 14.28 | 18112166 |
| 1706658000 | 14.56 | 0.03 | 0.21 | 14.54 | 14.63 | 14.5 | 16678366 |
| 1706571600 | 14.53 | 0.07 | 0.48 | 14.41 | 14.55 | 14.315 | 12546001 |
| 1706312400 | 14.46 | 0.18 | 1.26 | 14.28 | 14.48 | 14.25 | 16084720 |
| 1706226000 | 14.28 | 0.21 | 1.49 | 14.08 | 14.31 | 14.07 | 18967896 |
| 1706139600 | 14.07 | 0.13 | 0.93 | 13.97 | 14.1 | 13.94 | 16051384 |
| 1706053200 | 13.94 | 0.06 | 0.43 | 13.89 | 13.99 | 13.8741 | 11489408 |
| 1705966800 | 13.88 | 0.09 | 0.65 | 13.84 | 14.085 | 13.785 | 15922128 |
| 1705707600 | 13.79 | 0.07 | 0.51 | 13.74 | 13.8 | 13.65 | 11249377 |
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
