We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.82304526749 | 17.01 | 17.82 | 16.25 | 1390042 | 17.4475813 | CS |
| 4 | 0.87 | 5.34398034398 | 16.28 | 17.82 | 15.74 | 961267 | 16.83319443 | CS |
| 12 | 3.49 | 25.5490483163 | 13.66 | 17.82 | 13.2 | 898240 | 16.1035905 | CS |
| 26 | -1.18 | -6.43753409711 | 18.33 | 19.1 | 13.2 | 815318 | 15.94633969 | CS |
| 52 | -2.49 | -12.6782077393 | 19.64 | 21.82 | 13.2 | 684224 | 16.95313625 | CS |
| 156 | -4.79 | -21.8322698268 | 21.94 | 23.57 | 12.13 | 659233 | 17.29728993 | CS |
| 260 | -7.55 | -30.5668016194 | 24.7 | 25.8 | 6.01 | 709703 | 16.63004731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 17.15 | -0.31 | -1.78 | 17.43 | 17.52 | 16.88 | 1724835 |
| 1714084800 | 17.46 | -0.2 | -1.13 | 16.315 | 17.53 | 16.25 | 2573452 |
| 1713998400 | 17.66 | 0.22 | 1.26 | 17.44 | 17.82 | 17.31 | 2001862 |
| 1713912000 | 17.44 | 0.29 | 1.69 | 17.12 | 17.46 | 17.03 | 915339 |
| 1713825600 | 17.15 | 0.02 | 0.12 | 17.17 | 17.21 | 16.905 | 663795 |
| 1713566400 | 17.13 | 0.02 | 0.12 | 17.01 | 17.23 | 16.9 | 795763 |
| 1713480000 | 17.11 | 0.04 | 0.23 | 17.19 | 17.43 | 16.97 | 732515 |
| 1713393600 | 17.07 | 0.2 | 1.19 | 17 | 17.24 | 16.9 | 864652 |
| 1713307200 | 16.87 | 0.54 | 3.31 | 16.23 | 17 | 16.155 | 914759 |
| 1713220800 | 16.329999 | -0.1 | -0.61 | 16.48 | 16.7 | 16.04 | 1043330 |
| 1712961600 | 16.43 | -0.29 | -1.73 | 16.57 | 16.629999 | 16.04 | 1675556 |
| 1712875200 | 16.719999 | -0.02 | -0.12 | 16.75 | 16.87 | 16.57 | 601243 |
| 1712788800 | 16.739999 | 0.13 | 0.78 | 16.41 | 16.825 | 16.34 | 669081 |
| 1712702400 | 16.61 | 0.4 | 2.47 | 16.25 | 16.845 | 16.2 | 783334 |
| 1712616000 | 16.21 | 0.06 | 0.37 | 16.2 | 16.3 | 16.015 | 553446 |
| 1712356800 | 16.149999 | 0.09 | 0.56 | 16.1 | 16.23 | 15.895 | 997751 |
| 1712270400 | 16.059999 | 0.12 | 0.75 | 16.03 | 16.29 | 15.98 | 719519 |
| 1712184000 | 15.94 | -0.05 | -0.31 | 15.88 | 15.94 | 15.76 | 535527 |
| 1712097600 | 15.99 | 0.15 | 0.95 | 15.78 | 16.169899 | 15.74 | 470402 |
| 1712011200 | 15.84 | -0.33 | -2.04 | 16.28 | 16.469999 | 15.77 | 752747 |
| 1711665600 | 16.17 | 0.01 | 0.06 | 16.1 | 16.28 | 15.985 | 605714 |
| 1711579200 | 16.16 | 0.45 | 2.86 | 15.8 | 16.16 | 15.77 | 449355 |
| 1711492800 | 15.71 | -0.16 | -1.01 | 16 | 16.04 | 15.71 | 534357 |
| 1711406400 | 15.87 | -0.14 | -0.87 | 16.12 | 16.21 | 15.795 | 546826 |
| 1711147200 | 16.01 | -0.04 | -0.25 | 16.04 | 16.079999 | 15.76 | 609384 |
| 1711060800 | 16.05 | 0.25 | 1.58 | 15.85 | 16.125 | 15.71 | 514500 |
| 1710974400 | 15.8 | -0.2 | -1.25 | 15.97 | 16 | 15.55 | 608049 |
| 1710888000 | 16 | 0.29 | 1.85 | 15.66 | 16.1 | 15.57 | 679552 |
| 1710801600 | 15.71 | -0.79 | -4.79 | 16.35 | 16.39 | 15.57 | 1135778 |
| 1710542400 | 16.5 | -0.33 | -1.96 | 16.75 | 16.88 | 16.379999 | 673142 |
| 1710456000 | 16.83 | -0.11 | -0.65 | 16.89 | 17.0025 | 16.735 | 489230 |
| 1710369600 | 16.94 | 0.13 | 0.77 | 16.82 | 17.01 | 16.78 | 558502 |
| 1710283200 | 16.81 | -0.07 | -0.41 | 16.92 | 17.07 | 16.7 | 543683 |
| 1710196800 | 16.88 | 0.64 | 3.94 | 16.27 | 16.9 | 16.27 | 836682 |
| 1709941200 | 16.239999 | -0.56 | -3.33 | 16.84 | 16.89 | 16.11 | 815852 |
| 1709854800 | 16.8 | 0.12 | 0.72 | 16.69 | 16.9627 | 16.68 | 382977 |
| 1709768400 | 16.68 | -0.28 | -1.65 | 16.96 | 17.01 | 16.64 | 473962 |
| 1709682000 | 16.96 | 0.29 | 1.74 | 16.64 | 16.985 | 16.535 | 1120384 |
| 1709595600 | 16.67 | -0.2 | -1.19 | 17 | 17.1 | 16.559999 | 887153 |
| 1709336400 | 16.87 | -0.26 | -1.52 | 17.1 | 17.1 | 16.594999 | 990024 |
| 1709250000 | 17.13 | -0.41 | -2.34 | 17.59 | 17.6 | 17 | 1480712 |
| 1709163600 | 17.54 | 1.75 | 11.08 | 16.94 | 17.635 | 16.815 | 2944844 |
| 1709077200 | 15.79 | 0.13 | 0.83 | 15.74 | 15.955 | 15.48 | 1387914 |
| 1708990800 | 15.66 | 0.17 | 1.10 | 15.49 | 15.855 | 15.435 | 858947 |
| 1708731600 | 15.49 | 0.32 | 2.11 | 15.16 | 15.5 | 15.04 | 608695 |
| 1708645200 | 15.17 | -0.11 | -0.72 | 15.17 | 15.54 | 15.04 | 809784 |
| 1708558800 | 15.28 | -0.16 | -1.04 | 15.37 | 15.47 | 15.035 | 1179027 |
| 1708472400 | 15.44 | 0.38 | 2.52 | 14.95 | 15.475 | 14.905 | 1231404 |
| 1708126800 | 15.06 | 0.32 | 2.17 | 14.63 | 15.23 | 14.555 | 1515858 |
| 1708040400 | 14.74 | 0.14 | 0.96 | 14.58 | 14.825 | 14.485 | 871048 |
| 1707954000 | 14.6 | 0.57 | 4.06 | 14.18 | 14.68 | 14.065 | 936428 |
| 1707867600 | 14.03 | -0.19 | -1.34 | 14.0399 | 14.135 | 13.97 | 812781 |
| 1707781200 | 14.22 | 0.16 | 1.14 | 13.94 | 14.32 | 13.94 | 571930 |
| 1707522000 | 14.06 | 0.05 | 0.36 | 13.98 | 14.19 | 13.905 | 606968 |
| 1707435600 | 14.01 | 0.48 | 3.55 | 13.57 | 14.055 | 13.56 | 919696 |
| 1707349200 | 13.53 | -0.01 | -0.07 | 13.54 | 13.66 | 13.31 | 761898 |
| 1707262800 | 13.54 | 0.06 | 0.45 | 13.4 | 13.68 | 13.2 | 1137050 |
| 1707176400 | 13.48 | -0.32 | -2.32 | 13.73 | 13.79 | 13.36 | 870147 |
| 1706917200 | 13.8 | 0.05 | 0.36 | 13.66 | 13.82 | 13.465 | 873609 |
| 1706830800 | 13.75 | -0.22 | -1.57 | 13.99 | 14.06 | 13.735 | 846077 |
| 1706744400 | 13.97 | 0.02 | 0.14 | 13.89 | 14.36 | 13.84 | 888015 |
| 1706658000 | 13.95 | -0.2 | -1.41 | 14.03 | 14.245 | 13.94 | 708940 |
| 1706571600 | 14.15 | 0.01 | 0.07 | 14.1 | 14.24 | 14.06 | 527859 |
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
