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 | -0.24 | -1.48331273177 | 16.18 | 16.725 | 15.54 | 3077389 | 16.14785945 | CS |
| 4 | -0.52 | -3.15917375456 | 16.46 | 17.18 | 15.54 | 3227737 | 16.26803242 | CS |
| 12 | 2.685 | 20.2565069785 | 13.255 | 17.18 | 12.775 | 3182334 | 14.95418464 | CS |
| 26 | 3.4 | 27.1132376396 | 12.54 | 17.18 | 12.445 | 3230555 | 14.28721176 | CS |
| 52 | 3.68 | 30.0163132137 | 12.26 | 17.18 | 11.78 | 2914804 | 13.88239201 | CS |
| 156 | 3.33 | 26.4076130056 | 12.61 | 17.18 | 8.14 | 4223294 | 12.26161739 | CS |
| 260 | 3.3 | 26.1075949367 | 12.64 | 17.18 | 4.26 | 4580870 | 10.74114434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 15.94 | 0.22 | 1.40 | 15.85 | 15.98 | 15.85 | 2552215 |
| 1714084800 | 15.72 | 0.06 | 0.38 | 15.57 | 15.77 | 15.54 | 2768357 |
| 1713998400 | 15.66 | -1.06 | -6.34 | 15.66 | 15.73 | 15.6 | 3147512 |
| 1713912000 | 16.719999 | 0.31 | 1.89 | 16.54 | 16.725 | 16.524999 | 3115498 |
| 1713825600 | 16.41 | 0.21 | 1.30 | 16.29 | 16.469999 | 16.265 | 2614534 |
| 1713566400 | 16.2 | 0.16 | 1.00 | 16.18 | 16.26 | 16.125 | 3859946 |
| 1713480000 | 16.04 | 0.18 | 1.13 | 16.07 | 16.19 | 16 | 5720787 |
| 1713393600 | 15.86 | 0.22 | 1.41 | 16.03 | 16.087499 | 15.76 | 4279306 |
| 1713307200 | 15.64 | -0.2 | -1.26 | 15.74 | 15.75 | 15.58 | 4457034 |
| 1713220800 | 15.84 | 0.03 | 0.19 | 16.11 | 16.18 | 15.84 | 4754527 |
| 1712961600 | 15.81 | -0.84 | -5.05 | 15.92 | 16.015 | 15.765 | 4596276 |
| 1712875200 | 16.649999 | -0.19 | -1.13 | 16.8 | 16.81 | 16.434999 | 2713656 |
| 1712788800 | 16.84 | -0.19 | -1.12 | 16.84 | 17.07 | 16.76 | 2760797 |
| 1712702400 | 17.03 | -0.08 | -0.47 | 17.13 | 17.18 | 16.97 | 1710358 |
| 1712616000 | 17.11 | 0.24 | 1.42 | 17.08 | 17.15 | 17.02 | 2546459 |
| 1712356800 | 16.87 | 0.09 | 0.54 | 16.739999 | 16.97 | 16.715 | 3038935 |
| 1712270400 | 16.78 | -0.05 | -0.30 | 17.05 | 17.1 | 16.75 | 2842839 |
| 1712184000 | 16.83 | 0.33 | 2.00 | 16.69 | 16.86 | 16.665 | 2502138 |
| 1712097600 | 16.5 | 0.06 | 0.36 | 16.469999 | 16.53 | 16.415 | 2709683 |
| 1712011200 | 16.44 | -0.05 | -0.30 | 16.46 | 16.52 | 16.329999 | 2033557 |
| 1711665600 | 16.489999 | 0.23 | 1.41 | 16.42 | 16.51 | 16.399999 | 3136662 |
| 1711579200 | 16.26 | 0.17 | 1.06 | 16.21 | 16.27 | 16.14 | 2485117 |
| 1711492800 | 16.09 | 0.17 | 1.07 | 16.18 | 16.265 | 16.079999 | 3271290 |
| 1711406400 | 15.92 | 0.07 | 0.44 | 15.86 | 15.98 | 15.86 | 2021545 |
| 1711147200 | 15.85 | 0.07 | 0.44 | 15.95 | 15.97 | 15.83 | 1687037 |
| 1711060800 | 15.78 | -0.03 | -0.19 | 15.74 | 15.82 | 15.72 | 3211328 |
| 1710974400 | 15.81 | 0.06 | 0.38 | 15.52 | 15.84 | 15.5101 | 2739187 |
| 1710888000 | 15.75 | 0.18 | 1.16 | 15.73 | 15.825 | 15.72 | 3044855 |
| 1710801600 | 15.57 | 0.22 | 1.43 | 15.55 | 15.58 | 15.44 | 2569158 |
| 1710542400 | 15.35 | 0.09 | 0.59 | 15.36 | 15.43 | 15.305 | 3286210 |
| 1710456000 | 15.26 | -0.14 | -0.91 | 15.3 | 15.33 | 15.2 | 3486112 |
| 1710369600 | 15.4 | -0.03 | -0.19 | 15.39 | 15.4886 | 15.38 | 4201231 |
| 1710283200 | 15.43 | 0.38 | 2.52 | 15.28 | 15.44 | 15.27 | 4419422 |
| 1710196800 | 15.05 | 0.33 | 2.24 | 14.85 | 15.05 | 14.84 | 3547364 |
| 1709941200 | 14.72 | 0.08 | 0.55 | 14.78 | 14.82 | 14.69 | 2319891 |
| 1709854800 | 14.64 | 0.28 | 1.95 | 14.48 | 14.65 | 14.46 | 2858352 |
| 1709768400 | 14.36 | 0.14 | 0.98 | 14.41 | 14.42 | 14.275 | 4760059 |
| 1709682000 | 14.22 | 0.12 | 0.85 | 14.14 | 14.285 | 14.13 | 2887568 |
| 1709595600 | 14.1 | 0.32 | 2.32 | 14.08 | 14.15 | 14.04 | 2868208 |
| 1709336400 | 13.78 | 0.06 | 0.44 | 13.79 | 13.83 | 13.6797 | 3261845 |
| 1709250000 | 13.72 | 0.01 | 0.07 | 13.78 | 13.8 | 13.64 | 6711745 |
| 1709163600 | 13.71 | -0.04 | -0.29 | 13.8 | 13.87 | 13.7 | 2653894 |
| 1709077200 | 13.75 | 0.17 | 1.25 | 13.65 | 13.77 | 13.645 | 2440787 |
| 1708990800 | 13.58 | -0.16 | -1.16 | 13.7 | 13.725 | 13.57 | 2005451 |
| 1708731600 | 13.74 | 0.03 | 0.22 | 13.71 | 13.78 | 13.7 | 1931650 |
| 1708645200 | 13.71 | 0.07 | 0.51 | 13.75 | 13.81 | 13.68 | 3231818 |
| 1708558800 | 13.64 | -0.05 | -0.37 | 13.65 | 13.665 | 13.575 | 2939136 |
| 1708472400 | 13.69 | 0.37 | 2.78 | 13.56 | 13.72 | 13.555 | 2993469 |
| 1708126800 | 13.32 | -0.09 | -0.67 | 13.35 | 13.38 | 13.3 | 2789870 |
| 1708040400 | 13.41 | 0.23 | 1.75 | 13.24 | 13.42 | 13.24 | 2704003 |
| 1707954000 | 13.18 | 0.16 | 1.23 | 13.12 | 13.18 | 13.09 | 2435929 |
| 1707867600 | 13.02 | -0.19 | -1.44 | 13.16 | 13.17 | 12.945 | 5209031 |
| 1707781200 | 13.21 | 0.16 | 1.23 | 13.17 | 13.25 | 13.15 | 2543244 |
| 1707522000 | 13.05 | 0.16 | 1.24 | 12.89 | 13.065 | 12.88 | 3922901 |
| 1707435600 | 12.89 | -0.01 | -0.08 | 12.89 | 12.91 | 12.81 | 2795032 |
| 1707349200 | 12.9 | -0.14 | -1.07 | 12.85 | 12.93 | 12.775 | 3446427 |
| 1707262800 | 13.04 | 0.07 | 0.54 | 13 | 13.095 | 12.98 | 2215639 |
| 1707176400 | 12.97 | -0.21 | -1.59 | 12.95 | 13.01 | 12.88 | 2980283 |
| 1706917200 | 13.18 | -0.18 | -1.35 | 13.255 | 13.3123 | 13.1 | 5818653 |
| 1706830800 | 13.36 | -0.84 | -5.92 | 13.35 | 13.46 | 13.21 | 8195328 |
| 1706744400 | 14.2 | -0.04 | -0.28 | 14.42 | 14.44 | 14.18 | 3122971 |
| 1706658000 | 14.24 | 0.05 | 0.35 | 14.14 | 14.27 | 14.14 | 1978563 |
| 1706571600 | 14.19 | -0.09 | -0.63 | 14.15 | 14.2 | 14.0825 | 1642341 |
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
