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 | -0.47 | -2.77942046127 | 16.91 | 16.985 | 16.25 | 690153 | 16.53599874 | CS |
| 4 | -0.79 | -4.58502611724 | 17.23 | 17.58 | 16.25 | 825979 | 17.04346182 | CS |
| 12 | -0.23 | -1.37972405519 | 16.67 | 17.705 | 15.955 | 1142695 | 16.83158013 | CS |
| 26 | 2.55 | 18.3585313175 | 13.89 | 17.705 | 12.715 | 1176805 | 16.03088262 | CS |
| 52 | 4.94 | 42.9565217391 | 11.5 | 17.705 | 10.1799 | 1207651 | 14.4259153 | CS |
| 156 | 4.47 | 37.343358396 | 11.97 | 17.705 | 10.1799 | 1549473 | 13.70586595 | CS |
| 260 | 5.03 | 44.0841367222 | 11.41 | 17.705 | 3.5 | 1574566 | 11.54563761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 16.44 | 0.15 | 0.92 | 16.34 | 16.524999 | 16.265 | 1206149 |
| 1713393600 | 16.29 | 0 | 0.00 | 16.46 | 16.54 | 16.25 | 672561 |
| 1713307200 | 16.29 | -0.31 | -1.87 | 16.48 | 16.489999 | 16.27 | 613472 |
| 1713220800 | 16.6 | -0.05 | -0.30 | 16.77 | 16.94 | 16.39 | 674436 |
| 1712961600 | 16.649999 | -0.13 | -0.77 | 16.59 | 16.739999 | 16.489999 | 695668 |
| 1712875200 | 16.78 | -0.12 | -0.71 | 16.91 | 16.985 | 16.66 | 794630 |
| 1712788800 | 16.9 | -0.61 | -3.48 | 17.06 | 17.145 | 16.715 | 1415341 |
| 1712702400 | 17.51 | 0.2 | 1.16 | 17.35 | 17.525 | 17.245 | 499968 |
| 1712616000 | 17.31 | 0.07 | 0.41 | 17.36 | 17.49 | 17.27 | 607602 |
| 1712356800 | 17.24 | 0.14 | 0.82 | 17.02 | 17.29 | 17.02 | 617478 |
| 1712270400 | 17.1 | -0.04 | -0.23 | 17.42 | 17.51 | 17.08 | 825105 |
| 1712184000 | 17.14 | 0.05 | 0.29 | 16.98 | 17.28 | 16.98 | 733488 |
| 1712097600 | 17.09 | -0.22 | -1.27 | 17.15 | 17.19 | 16.93 | 1020521 |
| 1712011200 | 17.31 | -0.23 | -1.31 | 17.58 | 17.58 | 17.16 | 932975 |
| 1711665600 | 17.54 | 0.15 | 0.86 | 17.37 | 17.575 | 17.22 | 1371071 |
| 1711579200 | 17.39 | 0.54 | 3.20 | 17 | 17.4 | 16.935 | 831000 |
| 1711492800 | 16.85 | -0.09 | -0.53 | 17.06 | 17.128 | 16.79 | 641540 |
| 1711406400 | 16.94 | 0.08 | 0.47 | 16.87 | 17.04 | 16.87 | 617631 |
| 1711147200 | 16.86 | -0.49 | -2.82 | 17.36 | 17.45 | 16.77 | 835519 |
| 1711060800 | 17.35 | 0.29 | 1.70 | 17.23 | 17.48 | 17.2 | 1293591 |
| 1710974400 | 17.06 | 0.52 | 3.14 | 16.45 | 17.27 | 16.42 | 1027192 |
| 1710888000 | 16.54 | 0.02 | 0.12 | 16.42 | 16.665 | 16.42 | 668475 |
| 1710801600 | 16.52 | 0.03 | 0.18 | 16.54 | 16.649999 | 16.39 | 945224 |
| 1710542400 | 16.489999 | 0.14 | 0.86 | 16.329999 | 16.64 | 16.32 | 5177358 |
| 1710456000 | 16.35 | -0.44 | -2.62 | 16.7 | 16.785 | 16.235 | 1671133 |
| 1710369600 | 16.79 | 0.18 | 1.08 | 16.579999 | 16.86 | 16.469999 | 1311981 |
| 1710283200 | 16.61 | -0.27 | -1.60 | 16.81 | 16.84 | 16.559999 | 906502 |
| 1710196800 | 16.88 | -0.33 | -1.92 | 17.13 | 17.19 | 16.86 | 915672 |
| 1709941200 | 17.21 | -0.18 | -1.04 | 17.47 | 17.565 | 17.21 | 884040 |
| 1709854800 | 17.39 | 0.01 | 0.06 | 17.55 | 17.62 | 17.28 | 773281 |
| 1709768400 | 17.38 | -0.13 | -0.74 | 17.5 | 17.705 | 17.12 | 1309440 |
| 1709682000 | 17.51 | 0.61 | 3.61 | 16.86 | 17.53 | 16.86 | 1676310 |
| 1709595600 | 16.9 | 0.1 | 0.60 | 16.8 | 17.04 | 16.719999 | 2135297 |
| 1709336400 | 16.8 | -0.18 | -1.06 | 16.86 | 16.935 | 16.559999 | 738715 |
| 1709250000 | 16.98 | 0.37 | 2.23 | 16.91 | 17.06 | 16.76 | 927734 |
| 1709163600 | 16.61 | -0.14 | -0.84 | 16.579999 | 16.785 | 16.55 | 971802 |
| 1709077200 | 16.75 | 0.08 | 0.48 | 16.79 | 16.93 | 16.66 | 953836 |
| 1708990800 | 16.67 | 0.12 | 0.73 | 16.39 | 16.719999 | 16.36 | 1070096 |
| 1708731600 | 16.55 | 0.03 | 0.18 | 16.51 | 16.73 | 16.37 | 809055 |
| 1708645200 | 16.52 | -0.08 | -0.48 | 16.44 | 16.585 | 16.34 | 1225526 |
| 1708558800 | 16.6 | -0.03 | -0.18 | 16.579999 | 16.645 | 16.45 | 1001968 |
| 1708472400 | 16.629999 | -0.12 | -0.72 | 16.559999 | 16.8 | 16.545 | 946992 |
| 1708126800 | 16.75 | -0.19 | -1.12 | 16.81 | 16.935 | 16.61 | 1039638 |
| 1708040400 | 16.94 | 0.35 | 2.11 | 16.67 | 17.095 | 16.67 | 1345441 |
| 1707954000 | 16.59 | 0.2 | 1.22 | 16.629999 | 16.7 | 16.42 | 1000379 |
| 1707867600 | 16.39 | -0.57 | -3.36 | 16.41 | 16.559999 | 16.12 | 1680652 |
| 1707781200 | 16.96 | 0.1 | 0.59 | 16.86 | 17.19 | 16.86 | 1287979 |
| 1707522000 | 16.86 | 0.37 | 2.24 | 16.71 | 16.9 | 16.469999 | 1291178 |
| 1707435600 | 16.489999 | 0.01 | 0.06 | 16.34 | 16.64 | 16.329999 | 1198497 |
| 1707349200 | 16.48 | 0.12 | 0.73 | 16.39 | 16.575 | 16.079999 | 1543036 |
| 1707262800 | 16.36 | -0.11 | -0.67 | 16.45 | 16.57 | 16.19 | 1122615 |
| 1707176400 | 16.469999 | -0.18 | -1.08 | 16.42 | 16.59 | 16.245 | 1050085 |
| 1706917200 | 16.649999 | 0.17 | 1.03 | 16.11 | 16.719999 | 16.01 | 1410010 |
| 1706830800 | 16.48 | -0.2 | -1.20 | 16.8 | 16.92 | 15.955 | 1593715 |
| 1706744400 | 16.68 | -0.75 | -4.30 | 17.18 | 17.26 | 16.67 | 1204595 |
| 1706658000 | 17.43 | 0.05 | 0.29 | 17.33 | 17.44 | 17.22 | 1305495 |
| 1706571600 | 17.38 | 0.18 | 1.05 | 17.22 | 17.445 | 17.14 | 993120 |
| 1706312400 | 17.2 | 0.38 | 2.26 | 16.96 | 17.23 | 16.91 | 1645483 |
| 1706226000 | 16.82 | 0.62 | 3.83 | 16.67 | 16.93 | 16.46 | 1823194 |
| 1706139600 | 16.2 | 0.33 | 2.08 | 16.25 | 16.45 | 16 | 1409360 |
| 1706053200 | 15.87 | -0.21 | -1.31 | 16.23 | 16.23 | 15.85 | 1213913 |
| 1705966800 | 16.079999 | 0.34 | 2.16 | 15.89 | 16.09 | 15.78 | 1198596 |
| 1705707600 | 15.74 | 0.22 | 1.42 | 15.59 | 15.74 | 15.38 | 976998 |
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
