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 | 0.03 | 0.204220558203 | 14.69 | 15.089 | 14.67 | 247745 | 14.97679708 | CS |
| 4 | 0.19 | 1.30763936683 | 14.53 | 15.089 | 14.39 | 132181 | 14.81305642 | CS |
| 12 | 0.88 | 6.35838150289 | 13.84 | 15.089 | 13.73 | 124003 | 14.46432251 | CS |
| 26 | 1.35 | 10.0972326103 | 13.37 | 15.089 | 12.91 | 118610 | 13.97092995 | CS |
| 52 | 2.6 | 21.4521452145 | 12.12 | 15.089 | 11.02 | 128035 | 13.17582003 | CS |
| 156 | -1.89 | -11.3786875376 | 16.61 | 17.05 | 10.29 | 118237 | 12.56150876 | CS |
| 260 | -0.45 | -2.96638101516 | 15.17 | 17.05 | 8.3601 | 110747 | 13.01790244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 14.72 | -0.28 | -1.87 | 14.83 | 14.86 | 14.67 | 206371 |
| 1728600000 | 15 | -0.04 | -0.27 | 14.97 | 15.089 | 14.89 | 472675 |
| 1728513600 | 15.04 | 0.06 | 0.40 | 14.75 | 15.05 | 14.69 | 353850 |
| 1728427200 | 14.98 | 0.08 | 0.54 | 14.87 | 15.02 | 14.85 | 127207 |
| 1728340800 | 14.9 | 0.13 | 0.88 | 14.8 | 14.94 | 14.7 | 193816 |
| 1728081600 | 14.77 | 0.06 | 0.41 | 14.69 | 14.7981 | 14.67 | 91175 |
| 1727995200 | 14.71 | 0 | 0.00 | 14.7 | 14.81 | 14.6611 | 65631 |
| 1727908800 | 14.71 | 0.01 | 0.07 | 14.7 | 14.76 | 14.6775 | 58259 |
| 1727822400 | 14.7 | -0.06 | -0.41 | 14.76 | 14.8172 | 14.7 | 75435 |
| 1727736000 | 14.76 | -0.03 | -0.20 | 14.83 | 14.89 | 14.74 | 118638 |
| 1727476800 | 14.79 | 0.06 | 0.41 | 14.73 | 14.819 | 14.71 | 64264 |
| 1727390400 | 14.73 | 0.02 | 0.14 | 14.75 | 14.78 | 14.72 | 45032 |
| 1727304000 | 14.71 | -0.09 | -0.61 | 14.8 | 14.82 | 14.71 | 85037 |
| 1727217600 | 14.8 | 0.07 | 0.48 | 14.73 | 14.835 | 14.68 | 93362 |
| 1727131200 | 14.73 | -0.05 | -0.34 | 14.74 | 14.78 | 14.69 | 79083 |
| 1726872000 | 14.78 | 0.06 | 0.41 | 14.75 | 14.8 | 14.72 | 76888 |
| 1726785600 | 14.72 | 0.14 | 0.96 | 14.67 | 14.8299 | 14.5981 | 168475 |
| 1726699200 | 14.58 | 0.11 | 0.76 | 14.52 | 14.65 | 14.454 | 186123 |
| 1726612800 | 14.47 | -0.05 | -0.34 | 14.51 | 14.57 | 14.43 | 121459 |
| 1726526400 | 14.52 | 0.02 | 0.14 | 14.55 | 14.56 | 14.39 | 107264 |
| 1726267200 | 14.5 | -0.1 | -0.68 | 14.53 | 14.55 | 14.47 | 59950 |
| 1726180800 | 14.6 | -0.08 | -0.54 | 14.68 | 14.68 | 14.59 | 145591 |
| 1726094400 | 14.68 | 0.08 | 0.55 | 14.63 | 14.7 | 14.5 | 225225 |
| 1726008000 | 14.6 | -0.06 | -0.41 | 14.68 | 14.685 | 14.57 | 186950 |
| 1725921600 | 14.66 | 0.11 | 0.76 | 14.57 | 14.67 | 14.5621 | 76186 |
| 1725662400 | 14.55 | -0.03 | -0.21 | 14.6 | 14.65 | 14.48 | 114737 |
| 1725576000 | 14.58 | 0.07 | 0.48 | 14.52 | 14.65 | 14.52 | 72517 |
| 1725489600 | 14.51 | 0.09 | 0.62 | 14.38 | 14.55 | 14.38 | 92025 |
| 1725403200 | 14.42 | -0.19 | -1.30 | 14.6 | 14.68 | 14.37 | 181869 |
| 1725057600 | 14.61 | -0.01 | -0.07 | 14.7 | 14.7 | 14.6 | 169535 |
| 1724971200 | 14.62 | 0.15 | 1.04 | 14.47 | 14.67 | 14.47 | 137456 |
| 1724884800 | 14.47 | -0.03 | -0.21 | 14.5 | 14.55 | 14.47 | 74940 |
| 1724798400 | 14.5 | 0.1 | 0.69 | 14.42 | 14.55 | 14.35 | 141261 |
| 1724712000 | 14.4 | 0.02 | 0.14 | 14.45 | 14.45 | 14.355 | 50822 |
| 1724452800 | 14.38 | 0.13 | 0.91 | 14.31 | 14.43 | 14.2986 | 63098 |
| 1724366400 | 14.25 | -0.09 | -0.63 | 14.32 | 14.34 | 14.25 | 49565 |
| 1724280000 | 14.34 | 0.11 | 0.77 | 14.24 | 14.38 | 14.23 | 79903 |
| 1724193600 | 14.23 | -0.07 | -0.49 | 14.34 | 14.34 | 14.22 | 76099 |
| 1724107200 | 14.3 | 0.07 | 0.49 | 14.28 | 14.33 | 14.23 | 83364 |
| 1723848000 | 14.23 | -0.01 | -0.07 | 14.24 | 14.32 | 14.23 | 77138 |
| 1723761600 | 14.24 | 0.1 | 0.71 | 14.18 | 14.27 | 14.15 | 57903 |
| 1723675200 | 14.14 | 0.04 | 0.28 | 14.11 | 14.17 | 14.11 | 69605 |
| 1723588800 | 14.1 | 0.03 | 0.21 | 14.08 | 14.14 | 14.07 | 67457 |
| 1723502400 | 14.07 | 0.03 | 0.21 | 14.05 | 14.11 | 14.03 | 58944 |
| 1723243200 | 14.04 | -0.05 | -0.35 | 14 | 14.07 | 13.96 | 56809 |
| 1723156800 | 14.09 | 0.06 | 0.43 | 14.11 | 14.12 | 14.03 | 140805 |
| 1723070400 | 14.03 | -0.07 | -0.50 | 14.18 | 14.18 | 14.01 | 186342 |
| 1722984000 | 14.1 | 0.21 | 1.51 | 13.98 | 14.15 | 13.9 | 209939 |
| 1722897600 | 13.89 | -0.28 | -1.98 | 13.91 | 14 | 13.864 | 144624 |
| 1722638400 | 14.17 | -0.15 | -1.05 | 14.27 | 14.3 | 14.11 | 148722 |
| 1722552000 | 14.32 | -0.06 | -0.42 | 14.38 | 14.42 | 14.24 | 125564 |
| 1722465600 | 14.38 | 0.19 | 1.34 | 14.3 | 14.45 | 14.3 | 144418 |
| 1722379200 | 14.19 | 0.12 | 0.85 | 14.14 | 14.22 | 14.14 | 123444 |
| 1722292800 | 14.07 | 0.01 | 0.07 | 14.04 | 14.13 | 14.04 | 74281 |
| 1722033600 | 14.06 | 0.1 | 0.72 | 14.07 | 14.08 | 13.9901 | 52908 |
| 1721947200 | 13.96 | 0.05 | 0.36 | 13.97 | 14.05 | 13.83 | 123368 |
| 1721860800 | 13.91 | -0.13 | -0.93 | 14 | 14 | 13.91 | 111230 |
| 1721774400 | 14.04 | 0.01 | 0.07 | 14.05 | 14.17 | 14.01 | 112535 |
| 1721688000 | 14.03 | 0.09 | 0.65 | 14 | 14.08 | 13.9 | 107202 |
| 1721428800 | 13.94 | 0.15 | 1.09 | 13.84 | 13.96 | 13.73 | 458149 |
| 1721342400 | 13.79 | -0.15 | -1.08 | 13.95 | 14.06 | 13.78 | 169579 |
| 1721256000 | 13.94 | -0.08 | -0.57 | 14 | 14.02 | 13.88 | 145383 |
| 1721169600 | 14.02 | -0.07 | -0.50 | 14.09 | 14.22 | 14.02 | 162999 |
| 1721083200 | 14.09 | 0.08 | 0.57 | 14.01 | 14.16 | 13.97 | 142444 |
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
