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 | 0.54 | 3.24324324324 | 16.65 | 17.3 | 16.55 | 7482356 | 16.7981924 | CS |
| 4 | 0.95 | 5.84975369458 | 16.24 | 17.39 | 15.85 | 9424479 | 16.67157143 | CS |
| 12 | 1.65 | 10.6177606178 | 15.54 | 17.39 | 13.63 | 13533245 | 16.09249024 | CS |
| 26 | 2.275 | 15.2531009051 | 14.915 | 17.39 | 13.105 | 13453784 | 15.25328617 | CS |
| 52 | 6.66 | 63.2478632479 | 10.53 | 17.39 | 9.5 | 14559504 | 14.25183995 | CS |
| 156 | -6 | -25.873221216 | 23.19 | 27.17 | 8.535 | 13836983 | 15.15383186 | CS |
| 260 | -0.43 | -2.44040862656 | 17.62 | 27.17 | 7.45 | 12121998 | 15.48918856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 17.22 | 0.38 | 2.26 | 16.98 | 17.47 | 16.95 | 9899485 |
| 1728600000 | 16.84 | -0.03 | -0.18 | 16.7805 | 16.906 | 16.62 | 7200392 |
| 1728513600 | 16.87 | 0.14 | 0.84 | 16.76 | 17.006 | 16.645 | 7331793 |
| 1728427200 | 16.73 | -0.04 | -0.24 | 16.84 | 16.9 | 16.7 | 6674905 |
| 1728340800 | 16.77 | -0.01 | -0.06 | 16.69 | 16.87 | 16.55 | 6142552 |
| 1728081600 | 16.78 | 0.41 | 2.50 | 16.7997 | 16.99 | 16.605 | 9050640 |
| 1727995200 | 16.37 | 0.16 | 0.99 | 16.14 | 16.379999 | 15.945 | 7953965 |
| 1727908800 | 16.21 | -0.03 | -0.18 | 16.274999 | 16.51 | 16.14 | 6780633 |
| 1727822400 | 16.239999 | -0.51 | -3.04 | 16.629999 | 16.635 | 16.05 | 8935171 |
| 1727735520 | 16.75 | 0.14 | 0.84 | 16.51 | 16.805 | 16.48 | 6086402 |
| 1727476800 | 16.61 | 0.06 | 0.36 | 16.64 | 16.76 | 16.44 | 5056248 |
| 1727390400 | 16.55 | 0.17 | 1.04 | 16.52 | 16.71 | 16.42 | 9290982 |
| 1727304000 | 16.379999 | -0.24 | -1.44 | 16.629999 | 16.67 | 16.35 | 10595576 |
| 1727217600 | 16.62 | -0.19 | -1.13 | 16.83 | 17.005 | 16.52 | 9852887 |
| 1727131200 | 16.81 | -0.31 | -1.81 | 17.26 | 17.26 | 16.784 | 10526082 |
| 1726872000 | 17.12 | -0.22 | -1.27 | 17.22 | 17.33 | 16.94 | 22193792 |
| 1726785600 | 17.34 | 0.75 | 4.52 | 17.015 | 17.39 | 16.87 | 14673478 |
| 1726699200 | 16.59 | 0.02 | 0.12 | 16.579999 | 16.965 | 16.39 | 9954424 |
| 1726612800 | 16.57 | 0.3 | 1.84 | 16.44 | 16.684999 | 16.395 | 8161151 |
| 1726526400 | 16.27 | 0.18 | 1.12 | 16.11 | 16.399999 | 16.07 | 6263698 |
| 1726267200 | 16.09 | -0.01 | -0.06 | 16.41 | 16.44 | 15.85 | 12744736 |
| 1726180800 | 16.1 | 0.18 | 1.13 | 16.079999 | 16.21 | 15.855 | 11391710 |
| 1726094400 | 15.92 | 0.04 | 0.25 | 15.78 | 16 | 15.395 | 11046598 |
| 1726008000 | 15.88 | -0.3 | -1.85 | 16.26 | 16.26 | 15.67 | 13516312 |
| 1725921600 | 16.18 | 0.48 | 3.06 | 15.81 | 16.645 | 15.75 | 21594551 |
| 1725662400 | 15.7 | -0.54 | -3.33 | 16.285 | 16.36 | 15.69 | 12245633 |
| 1725576000 | 16.239999 | -0.22 | -1.34 | 16.44 | 16.5 | 16.1401 | 14644891 |
| 1725489600 | 16.46 | -0.27 | -1.61 | 16.68 | 16.695 | 16.3 | 17483620 |
| 1725403200 | 16.73 | -0.33 | -1.93 | 16.995 | 16.995 | 16.64 | 15540524 |
| 1725057600 | 17.06 | 0.18 | 1.07 | 16.89 | 17.08 | 16.81 | 12129042 |
| 1724971200 | 16.88 | 0.14 | 0.84 | 16.84 | 17 | 16.585 | 12923147 |
| 1724884800 | 16.739999 | 0.07 | 0.42 | 16.64 | 16.895 | 16.614999 | 8404635 |
| 1724798400 | 16.67 | -0.28 | -1.65 | 16.6 | 16.84 | 16.6 | 11203631 |
| 1724712000 | 16.95 | -0.12 | -0.70 | 17.19 | 17.19 | 16.85 | 10485685 |
| 1724452800 | 17.07 | 0.65 | 3.96 | 16.55 | 17.2 | 16.465 | 22893532 |
| 1724366400 | 16.42 | -0.02 | -0.12 | 16.48 | 16.655 | 16.35 | 12090981 |
| 1724280000 | 16.44 | -0.22 | -1.32 | 16.75 | 16.76 | 16.35 | 10384683 |
| 1724193600 | 16.66 | -0.04 | -0.24 | 16.62 | 16.739999 | 16.469999 | 13981035 |
| 1724107200 | 16.7 | 0.31 | 1.89 | 16.39 | 16.719999 | 16.39 | 13902917 |
| 1723848000 | 16.39 | 0.19 | 1.17 | 16.29 | 16.51 | 16.165 | 12177813 |
| 1723761600 | 16.2 | 0.56 | 3.58 | 15.89 | 16.44 | 15.89 | 16594999 |
| 1723675200 | 15.64 | -0.05 | -0.32 | 15.78 | 15.855 | 15.6 | 14828885 |
| 1723588800 | 15.69 | -0.25 | -1.57 | 15.81 | 15.864 | 15.525 | 25141497 |
| 1723502400 | 15.94 | 1.33 | 9.10 | 17.05 | 17.09 | 15.745 | 45896634 |
| 1723243200 | 14.61 | 0.07 | 0.48 | 14.54 | 14.635 | 14.43 | 15509470 |
| 1723156800 | 14.54 | 0.36 | 2.54 | 14.43 | 14.58 | 14.35 | 12561739 |
| 1723070400 | 14.18 | -0.08 | -0.56 | 14.53 | 14.73 | 14.16 | 13254237 |
| 1722984000 | 14.26 | 0.14 | 0.99 | 14.14 | 14.535 | 14.04 | 13158139 |
| 1722897600 | 14.12 | -0.33 | -2.28 | 13.8675 | 14.24 | 13.63 | 19126682 |
| 1722638400 | 14.45 | -0.77 | -5.06 | 14.84 | 14.84 | 14.27 | 19612944 |
| 1722552000 | 15.22 | -0.91 | -5.64 | 16.09 | 16.16 | 15.1403 | 15200304 |
| 1722465600 | 16.129999 | -0.12 | -0.74 | 16.29 | 16.475 | 16.07 | 13059075 |
| 1722379200 | 16.25 | 0.04 | 0.25 | 16.29 | 16.489999 | 16.16 | 12466792 |
| 1722292800 | 16.21 | -0.25 | -1.52 | 16.48 | 16.504999 | 16.14 | 16565040 |
| 1722033600 | 16.46 | 0.33 | 2.05 | 16.25 | 16.469999 | 16.129999 | 14594085 |
| 1721947200 | 16.129999 | 0.34 | 2.15 | 15.83 | 16.28 | 15.77 | 11670328 |
| 1721860800 | 15.79 | -0.07 | -0.44 | 15.98 | 16.129999 | 15.75 | 13750472 |
| 1721774400 | 15.86 | 0.13 | 0.83 | 15.77 | 16.015 | 15.7 | 16690772 |
| 1721688000 | 15.73 | 0.14 | 0.90 | 15.5 | 15.78 | 15.23 | 14701489 |
| 1721428800 | 15.59 | 0.03 | 0.19 | 15.405 | 15.785 | 15.385 | 19807013 |
| 1721342400 | 15.56 | -0.65 | -4.01 | 15.85 | 16.129999 | 15.5 | 30745919 |
| 1721256000 | 16.21 | 0.22 | 1.38 | 15.96 | 16.469999 | 15.96 | 24206473 |
| 1721169600 | 15.99 | 0.49 | 3.16 | 15.54 | 16.01 | 15.45 | 16979369 |
| 1721083200 | 15.5 | 0.29 | 1.91 | 15.45 | 15.63 | 15.36 | 15322625 |
| 1720824000 | 15.21 | 0.08 | 0.53 | 15.19 | 15.35 | 14.98 | 14484632 |
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
