We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.35 | 1.96518809657 | 17.81 | 18.21 | 17.6738 | 38263 | 17.79398667 | CS |
4 | 1.57 | 9.46353224834 | 16.59 | 18.21 | 16.59 | 56991 | 17.33912831 | CS |
12 | 1.58 | 9.52955367913 | 16.58 | 18.21 | 15.79 | 65600 | 16.53150984 | CS |
26 | 2.82 | 18.3833116037 | 15.34 | 18.21 | 13.8179 | 49011 | 16.2697858 | CS |
52 | 4.36 | 31.5942028986 | 13.8 | 18.21 | 13.72 | 37542 | 15.73914573 | CS |
156 | 5.68 | 45.5128205128 | 12.48 | 18.21 | 12.15 | 47912 | 14.47139014 | CS |
260 | 2.31 | 14.5741324921 | 15.85 | 18.21 | 6.0501 | 59460 | 13.31978699 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 18.16 | 0.26 | 1.45 | 17.95 | 18.21 | 17.95 | 40451 |
1711579200 | 17.9 | 0.11 | 0.62 | 17.84 | 17.94 | 17.8101 | 34568 |
1711492800 | 17.79 | 0.01 | 0.06 | 17.81 | 17.89 | 17.76 | 62145 |
1711406400 | 17.78 | 0.09 | 0.51 | 17.7 | 17.87 | 17.6738 | 31687 |
1711147200 | 17.69 | -0.14 | -0.79 | 17.85 | 17.9 | 17.69 | 37425 |
1711060800 | 17.83 | 0.05 | 0.28 | 17.81 | 17.88 | 17.7845 | 25490 |
1710974400 | 17.78 | 0.09 | 0.51 | 17.72 | 17.805 | 17.67 | 36920 |
1710888000 | 17.69 | 0.12 | 0.68 | 17.51 | 17.73 | 17.51 | 42104 |
1710801600 | 17.57 | 0.06 | 0.34 | 17.5 | 17.58 | 17.49 | 21074 |
1710542400 | 17.51 | 0.15 | 0.86 | 17.52 | 17.6299 | 17.46 | 44851 |
1710456000 | 17.36 | -0.28 | -1.59 | 17.56 | 17.6 | 17.18 | 267004 |
1710369600 | 17.64 | 0.25 | 1.44 | 17.48 | 17.64 | 17.47 | 58737 |
1710283200 | 17.39 | 0.13 | 0.75 | 17.29 | 17.39 | 17.2801 | 29650 |
1710196800 | 17.26 | 0.07 | 0.41 | 17.12 | 17.285 | 17.12 | 37890 |
1709941200 | 17.19 | 0.04 | 0.23 | 17.2 | 17.265 | 17.15 | 69270 |
1709854800 | 17.15 | 0.06 | 0.35 | 17.15 | 17.19 | 17.1101 | 39007 |
1709768400 | 17.09 | 0.14 | 0.83 | 17.09 | 17.15 | 16.9601 | 20616 |
1709682000 | 16.95 | 0.11 | 0.65 | 16.89 | 17.02 | 16.84 | 66548 |
1709595600 | 16.84 | -0.12 | -0.71 | 16.92 | 16.94 | 16.76 | 89971 |
1709336400 | 16.96 | 0.32 | 1.92 | 16.75 | 17.04 | 16.739999 | 89313 |
1709250000 | 16.64 | 0.09 | 0.57 | 16.59 | 16.69 | 16.59 | 35542 |
1709163600 | 16.545 | -0.01 | -0.09 | 16.55 | 16.626999 | 16.53 | 36702 |
1709077200 | 16.559999 | 0.03 | 0.18 | 16.51 | 16.616599 | 16.51 | 37836 |
1708990800 | 16.53 | -0.15 | -0.90 | 16.629999 | 16.6633 | 16.515999 | 16892 |
1708731600 | 16.68 | 0.01 | 0.06 | 16.649999 | 16.704999 | 16.62 | 57356 |
1708645200 | 16.67 | 0.09 | 0.54 | 16.649999 | 16.68 | 16.55 | 77133 |
1708558800 | 16.579999 | 0.2 | 1.22 | 16.37 | 16.6 | 16.37 | 65863 |
1708472400 | 16.379999 | 0.05 | 0.31 | 16.35 | 16.399999 | 16.285 | 145362 |
1708126800 | 16.329999 | 0.2 | 1.24 | 16.18 | 16.34 | 16.1 | 141020 |
1708040400 | 16.129999 | 0.27 | 1.70 | 15.86 | 16.135 | 15.835 | 200649 |
1707954000 | 15.86 | 0.01 | 0.06 | 15.97 | 15.97 | 15.79 | 112058 |
1707867600 | 15.85 | -0.18 | -1.12 | 16.04 | 16.04 | 15.84 | 75313 |
1707781200 | 16.03 | 0.1 | 0.63 | 15.89 | 16.05 | 15.88 | 138236 |
1707522000 | 15.93 | 0.03 | 0.19 | 15.88 | 16 | 15.86 | 214458 |
1707435600 | 15.9 | -0.05 | -0.31 | 15.91 | 15.95 | 15.86 | 139113 |
1707349200 | 15.95 | 0 | 0.00 | 15.95 | 16.01 | 15.87 | 70828 |
1707262800 | 15.95 | -0.13 | -0.81 | 16.02 | 16.02 | 15.95 | 124819 |
1707176400 | 16.079999 | -0.11 | -0.68 | 16.21 | 16.21 | 16 | 31626 |
1706917200 | 16.19 | -0.13 | -0.80 | 16.329999 | 16.329999 | 16.0756 | 21991 |
1706830800 | 16.32 | 0.15 | 0.93 | 16.17 | 16.329999 | 16.1 | 32379 |
1706744400 | 16.17 | -0.16 | -0.98 | 16.35 | 16.42 | 16.1633 | 27418 |
1706658000 | 16.329999 | 0.07 | 0.43 | 16.2 | 16.399999 | 16.2 | 29230 |
1706571600 | 16.26 | 0.03 | 0.18 | 16.19 | 16.28 | 16.117 | 41974 |
1706312400 | 16.23 | 0.14 | 0.87 | 16.11 | 16.2359 | 16.04 | 74402 |
1706226000 | 16.09 | 0.13 | 0.81 | 16.09 | 16.114999 | 15.97 | 29042 |
1706139600 | 15.96 | 0.02 | 0.13 | 15.97 | 16.0118 | 15.94 | 56184 |
1706053200 | 15.94 | -0.02 | -0.13 | 15.92 | 16 | 15.89 | 35692 |
1705966800 | 15.96 | 0.07 | 0.44 | 15.82 | 16.02 | 15.82 | 36359 |
1705707600 | 15.89 | -0.1 | -0.59 | 16.01 | 16.01 | 15.85 | 72713 |
1705621200 | 15.985 | -0.14 | -0.84 | 16.079999 | 16.09 | 15.935 | 73703 |
1705534800 | 16.12 | -0.27 | -1.65 | 16.35 | 16.48 | 16.11 | 66553 |
1705448400 | 16.39 | -0.07 | -0.43 | 16.559999 | 16.579899 | 16.36 | 52573 |
1705102800 | 16.46 | 0.08 | 0.49 | 16.48 | 16.649999 | 16.4102 | 42366 |
1705016400 | 16.379999 | -0.15 | -0.91 | 16.489999 | 16.57 | 16.34 | 39900 |
1704930000 | 16.53 | -0.1 | -0.60 | 16.54 | 16.579999 | 16.4601 | 76969 |
1704843600 | 16.629999 | 0.1 | 0.60 | 16.51 | 16.629999 | 16.48 | 19644 |
1704757200 | 16.53 | -0.12 | -0.72 | 16.629999 | 16.629999 | 16.395 | 103857 |
1704498000 | 16.649999 | -0.05 | -0.30 | 16.83 | 16.83 | 16.59 | 11515 |
1704411600 | 16.7 | 0.02 | 0.12 | 16.579999 | 16.85 | 16.579999 | 35288 |
1704325200 | 16.68 | 0.21 | 1.28 | 16.559999 | 16.8 | 16.5229 | 43223 |
1704238800 | 16.469999 | 0.01 | 0.06 | 16.42 | 16.68 | 16.41 | 40945 |
1703893200 | 16.46 | 0.01 | 0.06 | 16.55 | 16.55 | 16.3701 | 31250 |
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