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 | 0 | 17.57 | 17.7199 | 17.39 | 12002 | 17.58268156 | CS |
| 4 | -0.07 | -0.396825396825 | 17.64 | 17.7199 | 16.98 | 16603 | 17.39588167 | CS |
| 12 | 0.9 | 5.39892021596 | 16.67 | 17.97 | 16.6101 | 18026 | 17.32560074 | CS |
| 26 | 1.4 | 8.65800865801 | 16.17 | 17.97 | 15.69 | 24861 | 17.01846321 | CS |
| 52 | 1.54 | 9.60698689956 | 16.03 | 17.97 | 15.4762 | 17112 | 16.75535855 | CS |
| 156 | -3.51 | -16.6508538899 | 21.08 | 21.49 | 15.4 | 13345 | 17.6699355 | CS |
| 260 | -5.62 | -24.2345838724 | 23.19 | 23.4 | 13.8216 | 19863 | 19.31110165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 17.57 | -0.01 | -0.06 | 17.55 | 17.59 | 17.44 | 3009 |
| 1715121600 | 17.58 | -0.04 | -0.20 | 17.63 | 17.7199 | 17.54 | 20173 |
| 1715035200 | 17.615 | -0.05 | -0.25 | 17.67 | 17.7032 | 17.61 | 9581 |
| 1714776000 | 17.66 | 0.16 | 0.91 | 17.53 | 17.66 | 17.44 | 12704 |
| 1714689600 | 17.5 | -0.02 | -0.11 | 17.51 | 17.69 | 17.4101 | 6887 |
| 1714603200 | 17.52 | 0.11 | 0.60 | 17.57 | 17.6327 | 17.39 | 10663 |
| 1714516800 | 17.415 | -0.09 | -0.49 | 17.5 | 17.554 | 17.4102 | 10675 |
| 1714430400 | 17.5 | 0.02 | 0.11 | 17.48 | 17.53 | 17.48 | 9290 |
| 1714171200 | 17.48 | 0.13 | 0.75 | 17.35 | 17.54 | 17.35 | 13727 |
| 1714084800 | 17.35 | -0.05 | -0.29 | 17.4 | 17.415 | 17.34 | 2703 |
| 1713998400 | 17.4 | -0.06 | -0.34 | 17.51 | 17.714 | 17.3952 | 10733 |
| 1713912000 | 17.46 | 0.07 | 0.40 | 17.32 | 17.47 | 17.32 | 8305 |
| 1713825600 | 17.39 | 0.09 | 0.52 | 17.35 | 17.39 | 17.31 | 9152 |
| 1713566400 | 17.3 | -0.08 | -0.46 | 17.34 | 17.4 | 17.29 | 7615 |
| 1713480000 | 17.38 | 0.08 | 0.46 | 17.33 | 17.4 | 17.33 | 106993 |
| 1713393600 | 17.3 | 0.13 | 0.76 | 17.29 | 17.38 | 17.27 | 8438 |
| 1713307200 | 17.17 | 0.06 | 0.35 | 17.06 | 17.27 | 17.06 | 12705 |
| 1713220800 | 17.11 | -0.15 | -0.87 | 17.26 | 17.3272 | 16.98 | 18970 |
| 1712961600 | 17.26 | -0.22 | -1.26 | 17.39 | 17.4178 | 17.23 | 34239 |
| 1712875200 | 17.48 | -0.01 | -0.06 | 17.52 | 17.5824 | 17.45 | 6412 |
| 1712788800 | 17.49 | -0.15 | -0.85 | 17.63 | 17.65 | 17.46 | 14564 |
| 1712702400 | 17.64 | -0.11 | -0.62 | 17.83 | 17.9 | 17.64 | 14457 |
| 1712616000 | 17.75 | 0.1 | 0.57 | 17.73 | 17.83 | 17.695 | 16751 |
| 1712356800 | 17.65 | -0.1 | -0.56 | 17.7 | 17.72 | 17.63 | 14408 |
| 1712270400 | 17.75 | 0.03 | 0.17 | 17.71 | 17.8028 | 17.71 | 12448 |
| 1712184000 | 17.72 | 0.05 | 0.28 | 17.66 | 17.74 | 17.66 | 3767 |
| 1712097600 | 17.67 | -0.1 | -0.56 | 17.78 | 17.78 | 17.615 | 12898 |
| 1712011200 | 17.77 | 0.01 | 0.06 | 17.83 | 17.83 | 17.74 | 19531 |
| 1711665600 | 17.76 | -0.09 | -0.50 | 17.83 | 17.85 | 17.76 | 12904 |
| 1711579200 | 17.85 | 0.15 | 0.85 | 17.7 | 17.85 | 17.7 | 15023 |
| 1711492800 | 17.7 | 0.04 | 0.23 | 17.67 | 17.75 | 17.65 | 6478 |
| 1711406400 | 17.6595 | -0.13 | -0.73 | 17.76 | 17.81 | 17.62 | 14471 |
| 1711147200 | 17.79 | 0 | 0.00 | 17.84 | 17.84 | 17.76 | 5640 |
| 1711060800 | 17.79 | 0.06 | 0.34 | 17.69 | 17.88 | 17.69 | 5522 |
| 1710974400 | 17.73 | 0 | 0.00 | 17.74 | 17.77 | 17.652 | 10808 |
| 1710888000 | 17.73 | 0.01 | 0.06 | 17.68 | 17.7499 | 17.66 | 5651 |
| 1710801600 | 17.72 | 0.06 | 0.34 | 17.67 | 17.75 | 17.67 | 13420 |
| 1710542400 | 17.66 | -0.05 | -0.28 | 17.74 | 17.7494 | 17.66 | 10061 |
| 1710456000 | 17.71 | -0.17 | -0.95 | 17.79 | 17.8 | 17.6701 | 11862 |
| 1710369600 | 17.88 | 0.08 | 0.45 | 17.84 | 17.95 | 17.81 | 9891 |
| 1710283200 | 17.8 | -0.06 | -0.34 | 17.77 | 17.97 | 17.77 | 23322 |
| 1710196800 | 17.86 | 0.08 | 0.45 | 17.83 | 17.88 | 17.8 | 12745 |
| 1709941200 | 17.78 | 0.16 | 0.91 | 17.63 | 17.89 | 17.63 | 20304 |
| 1709854800 | 17.62 | 0.07 | 0.40 | 17.57 | 17.64 | 17.53 | 12464 |
| 1709768400 | 17.55 | 0.07 | 0.40 | 17.46 | 17.55 | 17.4401 | 12691 |
| 1709682000 | 17.48 | -0.01 | -0.06 | 17.48 | 17.54 | 17.34 | 13936 |
| 1709595600 | 17.49 | 0.04 | 0.23 | 17.45 | 17.61 | 17.3775 | 15994 |
| 1709336400 | 17.45 | -0.05 | -0.29 | 17.55 | 17.6458 | 17.4 | 16546 |
| 1709250000 | 17.5 | 0.13 | 0.75 | 17.45 | 17.5 | 17.32 | 19641 |
| 1709163600 | 17.37 | 0.22 | 1.28 | 17.2 | 17.37 | 17.1263 | 11008 |
| 1709077200 | 17.15 | 0.18 | 1.06 | 17.01 | 17.15 | 17 | 15045 |
| 1708990800 | 16.97 | 0 | 0.00 | 17.02 | 17.06 | 16.945 | 19724 |
| 1708731600 | 16.97 | 0.12 | 0.71 | 16.92 | 17.01 | 16.91 | 18022 |
| 1708645200 | 16.85 | -0.05 | -0.30 | 16.98 | 17.0195 | 16.8301 | 121960 |
| 1708558800 | 16.9 | 0.06 | 0.36 | 16.88 | 16.96 | 16.86 | 70302 |
| 1708472400 | 16.84 | 0.03 | 0.18 | 16.88 | 16.88 | 16.8 | 18602 |
| 1708126800 | 16.81 | 0 | 0.00 | 16.88 | 16.88 | 16.76 | 10047 |
| 1708040400 | 16.81 | 0.14 | 0.84 | 16.77 | 17.1 | 16.77 | 47343 |
| 1707954000 | 16.67 | 0 | 0.00 | 16.67 | 16.82 | 16.6101 | 18716 |
| 1707867600 | 16.67 | -0.19 | -1.13 | 16.82 | 16.8365 | 16.66 | 30912 |
| 1707781200 | 16.86 | -0.06 | -0.35 | 16.88 | 16.9263 | 16.82 | 40249 |
| 1707522000 | 16.92 | 0.11 | 0.65 | 16.81 | 16.95 | 16.81 | 31481 |
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
