We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.190234622701 | 15.77 | 15.78 | 15.36 | 485504 | 15.57529732 | CS |
| 4 | 0.76 | 5.07343124166 | 14.98 | 15.8 | 14.86 | 492874 | 15.34638193 | CS |
| 12 | 0.77 | 5.14362057448 | 14.97 | 15.8 | 14.79 | 611319 | 15.22298693 | CS |
| 26 | 1.26 | 8.70165745856 | 14.48 | 15.8 | 14.3 | 586849 | 15.07608814 | CS |
| 52 | 2.69 | 20.6130268199 | 13.05 | 15.8 | 12.75 | 533380 | 14.62642123 | CS |
| 156 | -3.86 | -19.693877551 | 19.6 | 20.6527 | 12.75 | 508929 | 16.42343511 | CS |
| 260 | -4.87 | -23.6293061621 | 20.61 | 22.5 | 8 | 398749 | 16.71216064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715035200 | 15.69 | 0.11 | 0.71 | 15.63 | 15.73 | 15.61 | 462214 |
| 1714776000 | 15.58 | 0.15 | 0.97 | 15.59 | 15.61 | 15.44 | 367956 |
| 1714689600 | 15.43 | -0.21 | -1.34 | 15.66 | 15.66 | 15.36 | 563511 |
| 1714603200 | 15.64 | 0.1 | 0.64 | 15.51 | 15.69 | 15.51 | 636209 |
| 1714516800 | 15.54 | -0.23 | -1.46 | 15.77 | 15.78 | 15.515 | 397632 |
| 1714430400 | 15.77 | 0.08 | 0.51 | 15.71 | 15.8 | 15.71 | 436472 |
| 1714171200 | 15.69 | 0.21 | 1.36 | 15.57 | 15.72 | 15.52 | 743053 |
| 1714084800 | 15.48 | -0.05 | -0.32 | 15.48 | 15.525 | 15.42 | 358914 |
| 1713998400 | 15.53 | 0.02 | 0.13 | 15.52 | 15.6 | 15.49 | 539322 |
| 1713912000 | 15.51 | 0.01 | 0.06 | 15.48 | 15.53 | 15.43 | 498092 |
| 1713825600 | 15.5 | 0.17 | 1.11 | 15.35 | 15.52 | 15.32 | 443621 |
| 1713566400 | 15.33 | 0.07 | 0.46 | 15.31 | 15.36 | 15.28 | 352735 |
| 1713480000 | 15.26 | 0.13 | 0.86 | 15.19 | 15.28 | 15.12 | 442810 |
| 1713393600 | 15.13 | 0.17 | 1.14 | 15 | 15.175 | 14.995 | 564325 |
| 1713307200 | 14.96 | 0.02 | 0.13 | 14.895 | 15.005 | 14.86 | 438466 |
| 1713220800 | 14.94 | 0.06 | 0.40 | 15 | 15.11 | 14.9015 | 767435 |
| 1712961600 | 14.88 | -0.19 | -1.26 | 15.04 | 15.1198 | 14.86 | 396429 |
| 1712875200 | 15.07 | 0.11 | 0.74 | 14.95 | 15.08 | 14.915 | 406889 |
| 1712788800 | 14.96 | -0.08 | -0.53 | 15.02 | 15.05 | 14.9 | 358994 |
| 1712702400 | 15.04 | 0.13 | 0.87 | 14.98 | 15.065 | 14.92 | 682396 |
| 1712616000 | 14.91 | 0.07 | 0.47 | 14.88 | 14.925 | 14.8401 | 337728 |
| 1712356800 | 14.84 | 0 | 0.00 | 14.89 | 14.89 | 14.82 | 783829 |
| 1712270400 | 14.84 | -0.12 | -0.80 | 14.99 | 15.01 | 14.82 | 583399 |
| 1712184000 | 14.96 | -0.02 | -0.13 | 14.96 | 15.0335 | 14.9171 | 405363 |
| 1712097600 | 14.98 | -0.02 | -0.13 | 14.96 | 15.04 | 14.91 | 597515 |
| 1712011200 | 15 | 0.02 | 0.13 | 15.01 | 15.01 | 14.91 | 658238 |
| 1711665600 | 14.98 | 0.02 | 0.13 | 15 | 15.11 | 14.96 | 686551 |
| 1711579200 | 14.96 | -0.37 | -2.41 | 14.98 | 15.05 | 14.79 | 991467 |
| 1711492800 | 15.33 | -0.01 | -0.07 | 15.37 | 15.405 | 15.33 | 716411 |
| 1711406400 | 15.34 | 0.12 | 0.79 | 15.25 | 15.42 | 15.25 | 773313 |
| 1711147200 | 15.22 | 0.01 | 0.07 | 15.26 | 15.28 | 15.19 | 505174 |
| 1711060800 | 15.21 | 0.17 | 1.13 | 15.1 | 15.24 | 15.09 | 511354 |
| 1710974400 | 15.04 | 0.03 | 0.20 | 15.06 | 15.07 | 14.955 | 746726 |
| 1710888000 | 15.01 | -0.06 | -0.40 | 15.03 | 15.1621 | 14.95 | 1021014 |
| 1710801600 | 15.07 | -0.08 | -0.53 | 15.22 | 15.25 | 15.04 | 1014395 |
| 1710542400 | 15.15 | 0.15 | 1.00 | 15.1 | 15.24 | 15.08 | 1594681 |
| 1710456000 | 15 | -0.33 | -2.15 | 15.45 | 15.45 | 14.96 | 2177738 |
| 1710369600 | 15.33 | -0.19 | -1.22 | 15.54 | 15.595 | 15.31 | 2314282 |
| 1710283200 | 15.52 | 0.12 | 0.78 | 15.4 | 15.53 | 15.33 | 607621 |
| 1710196800 | 15.4 | -0.11 | -0.71 | 15.53 | 15.56 | 15.395 | 498240 |
| 1709941200 | 15.51 | 0.11 | 0.71 | 15.53 | 15.57 | 15.46 | 404578 |
| 1709854800 | 15.4 | 0.04 | 0.26 | 15.44 | 15.46 | 15.36 | 295192 |
| 1709768400 | 15.36 | 0.04 | 0.26 | 15.35 | 15.44 | 15.33 | 472542 |
| 1709682000 | 15.32 | 0.01 | 0.07 | 15.3 | 15.38 | 15.2503 | 377628 |
| 1709595600 | 15.31 | 0.08 | 0.53 | 15.24 | 15.34 | 15.17 | 505772 |
| 1709336400 | 15.23 | 0.21 | 1.40 | 15.06 | 15.25 | 15 | 525721 |
| 1709250000 | 15.02 | -0.5 | -3.22 | 15.37 | 15.652 | 14.93 | 1042604 |
| 1709163600 | 15.52 | -0.05 | -0.32 | 15.6 | 15.6 | 15.45 | 453986 |
| 1709077200 | 15.57 | 0.2 | 1.30 | 15.44 | 15.58 | 15.33 | 544803 |
| 1708990800 | 15.37 | -0.06 | -0.39 | 15.34 | 15.46 | 15.33 | 406910 |
| 1708731600 | 15.43 | 0.04 | 0.26 | 15.36 | 15.52 | 15.35 | 359117 |
| 1708645200 | 15.39 | 0.1 | 0.65 | 15.32 | 15.395 | 15.28 | 283857 |
| 1708558800 | 15.29 | -0.03 | -0.20 | 15.32 | 15.34 | 15.245 | 390243 |
| 1708472400 | 15.32 | -0.02 | -0.13 | 15.23 | 15.37 | 15.21 | 283331 |
| 1708126800 | 15.34 | -0.04 | -0.26 | 15.31 | 15.42 | 15.25 | 367975 |
| 1708040400 | 15.38 | 0.23 | 1.52 | 15.16 | 15.41 | 15.16 | 604837 |
| 1707954000 | 15.15 | 0.2 | 1.34 | 15.02 | 15.16 | 15 | 391057 |
| 1707867600 | 14.95 | -0.15 | -0.99 | 14.97 | 15.095 | 14.8994 | 363846 |
| 1707781200 | 15.1 | 0.17 | 1.14 | 14.93 | 15.15 | 14.9 | 334122 |
| 1707522000 | 14.93 | 0.07 | 0.47 | 14.86 | 14.93 | 14.79 | 653457 |
| 1707435600 | 14.86 | -0.03 | -0.20 | 14.9 | 14.94 | 14.82 | 442266 |
| 1707349200 | 14.89 | 0 | 0.00 | 14.91 | 14.97 | 14.82 | 379917 |
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
