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 | 0.11 | 0.730411686587 | 15.06 | 15.17 | 14.8 | 449812 | 14.9687503 | DR |
| 4 | -0.6 | -3.80469245403 | 15.77 | 15.9 | 14.7693 | 707376 | 15.37528921 | DR |
| 12 | 1.63 | 12.0384047267 | 13.54 | 15.9 | 13.18 | 608297 | 14.84844195 | DR |
| 26 | 2.14 | 16.423637759 | 13.03 | 15.9 | 12.1 | 619454 | 13.9271037 | DR |
| 52 | 2.59 | 20.5882352941 | 12.58 | 15.9 | 11.83 | 750373 | 13.63429649 | DR |
| 156 | 2.11 | 16.156202144 | 13.06 | 15.9 | 11.04 | 897063 | 13.14922563 | DR |
| 260 | 3.75 | 32.8371278459 | 11.42 | 15.9 | 6.66 | 846978 | 12.40383852 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 15.17 | 0.18 | 1.20 | 14.99 | 15.21 | 14.925 | 1369226 |
| 1728600000 | 14.99 | 0.13 | 0.87 | 14.92 | 15.02 | 14.895 | 415027 |
| 1728513600 | 14.86 | -0.03 | -0.20 | 14.88 | 14.935 | 14.81 | 310775 |
| 1728427200 | 14.89 | -0.2 | -1.33 | 14.86 | 14.92 | 14.8 | 541365 |
| 1728340800 | 15.09 | 0.09 | 0.60 | 15.1 | 15.14 | 15.055 | 410294 |
| 1728081600 | 15 | 0.21 | 1.42 | 15.06 | 15.17 | 14.85 | 571599 |
| 1727995200 | 14.79 | -0.17 | -1.14 | 14.84 | 14.845 | 14.7693 | 510418 |
| 1727908800 | 14.96 | -0.32 | -2.09 | 15.11 | 15.14 | 14.91 | 868249 |
| 1727822400 | 15.28 | -0.1 | -0.65 | 15.45 | 15.455 | 15.2 | 565496 |
| 1727736000 | 15.38 | -0.23 | -1.47 | 15.48 | 15.58 | 15.312 | 410205 |
| 1727476800 | 15.61 | -0.19 | -1.20 | 15.52 | 15.71 | 15.495 | 555884 |
| 1727390400 | 15.8 | 0.54 | 3.54 | 15.61 | 15.82 | 15.61 | 647901 |
| 1727304000 | 15.26 | -0.42 | -2.68 | 15.27 | 15.356 | 15.18 | 530958 |
| 1727217600 | 15.68 | 0.22 | 1.42 | 15.5 | 15.71 | 15.48 | 493556 |
| 1727131200 | 15.46 | 0.03 | 0.19 | 15.41 | 15.52 | 15.375 | 613415 |
| 1726872000 | 15.43 | -0.05 | -0.32 | 15.41 | 15.48 | 15.34 | 1636494 |
| 1726785600 | 15.48 | -0.07 | -0.45 | 15.62 | 15.635 | 15.47 | 920125 |
| 1726699200 | 15.55 | 0.01 | 0.06 | 15.59 | 15.72 | 15.44 | 1045752 |
| 1726612800 | 15.54 | -0.15 | -0.96 | 15.73 | 15.77 | 15.525 | 976616 |
| 1726526400 | 15.69 | 0.11 | 0.71 | 15.64 | 15.72 | 15.595 | 1042667 |
| 1726267200 | 15.58 | 0.16 | 1.04 | 15.77 | 15.9 | 15.56 | 1080715 |
| 1726180800 | 15.42 | 0.07 | 0.46 | 15.45 | 15.455 | 15.325 | 1188819 |
| 1726094400 | 15.35 | 0.05 | 0.33 | 15.29 | 15.355 | 15.15 | 843667 |
| 1726008000 | 15.3 | -0.13 | -0.84 | 15.36 | 15.41 | 15.22 | 889129 |
| 1725921600 | 15.43 | 0.08 | 0.52 | 15.46 | 15.51 | 15.375 | 605848 |
| 1725662400 | 15.35 | -0.15 | -0.97 | 15.54 | 15.56 | 15.31 | 793884 |
| 1725576000 | 15.5 | 0.53 | 3.54 | 15.45 | 15.58 | 15.41 | 742200 |
| 1725489600 | 14.97 | 0.08 | 0.54 | 14.89 | 15.055 | 14.86 | 743074 |
| 1725403200 | 14.89 | 0.24 | 1.64 | 14.9 | 15.02 | 14.83 | 477286 |
| 1725057600 | 14.65 | 0.01 | 0.07 | 14.54 | 14.65 | 14.53 | 624336 |
| 1724971200 | 14.64 | 0 | 0.00 | 14.73 | 14.76 | 14.63 | 258950 |
| 1724884800 | 14.64 | -0.45 | -2.98 | 14.79 | 14.87 | 14.6 | 483243 |
| 1724798400 | 15.09 | 0.07 | 0.47 | 15.05 | 15.135 | 15.02 | 269244 |
| 1724712000 | 15.02 | -0.04 | -0.27 | 15.12 | 15.15 | 15.01 | 260856 |
| 1724452800 | 15.06 | 0.41 | 2.80 | 14.85 | 15.1 | 14.85 | 593368 |
| 1724366400 | 14.65 | -0.12 | -0.81 | 14.77 | 14.77 | 14.63 | 372940 |
| 1724280000 | 14.77 | 0.23 | 1.58 | 14.62 | 14.775 | 14.62 | 483386 |
| 1724193600 | 14.54 | 0.06 | 0.41 | 14.52 | 14.58 | 14.485 | 554037 |
| 1724107200 | 14.48 | 0.33 | 2.33 | 14.34 | 14.58 | 14.34 | 417700 |
| 1723848000 | 14.15 | 0 | 0.00 | 14.04 | 14.15 | 13.985 | 519230 |
| 1723761600 | 14.15 | 0.01 | 0.07 | 14.16 | 14.18 | 14.08 | 790334 |
| 1723675200 | 14.14 | -0.06 | -0.42 | 14.17 | 14.17 | 14.095 | 425750 |
| 1723588800 | 14.2 | 0.26 | 1.87 | 14.21 | 14.23 | 14.1 | 641179 |
| 1723502400 | 13.94 | -0.09 | -0.64 | 13.98 | 14.05 | 13.865 | 400882 |
| 1723243200 | 14.03 | -0.17 | -1.20 | 14.05 | 14.08 | 13.835 | 421310 |
| 1723156800 | 14.2 | 0.4 | 2.90 | 14.2 | 14.27 | 14.105 | 590618 |
| 1723070400 | 13.8 | 0.47 | 3.53 | 13.95 | 14.07 | 13.765 | 780974 |
| 1722984000 | 13.33 | -0.29 | -2.13 | 13.21 | 13.41 | 13.18 | 687963 |
| 1722897600 | 13.62 | -0.65 | -4.56 | 13.74 | 13.8 | 13.58 | 647530 |
| 1722638400 | 14.27 | 0.07 | 0.49 | 14.22 | 14.29 | 14.11 | 695633 |
| 1722552000 | 14.2 | -0.37 | -2.54 | 14.23 | 14.3 | 14.14 | 555539 |
| 1722465600 | 14.57 | 0.42 | 2.97 | 14.53 | 14.67 | 14.46 | 641421 |
| 1722379200 | 14.15 | 0 | 0.00 | 14.12 | 14.175 | 14.05 | 252186 |
| 1722292800 | 14.15 | 0.05 | 0.35 | 14.13 | 14.2 | 14.075 | 315962 |
| 1722033600 | 14.1 | 0.25 | 1.81 | 13.98 | 14.12 | 13.94 | 353940 |
| 1721947200 | 13.85 | 0.14 | 1.02 | 13.74 | 13.9 | 13.74 | 436169 |
| 1721860800 | 13.71 | 0.08 | 0.59 | 13.7 | 13.81 | 13.7 | 399141 |
| 1721774400 | 13.63 | -0.08 | -0.58 | 13.69 | 13.71 | 13.59 | 434747 |
| 1721688000 | 13.71 | 0.37 | 2.77 | 13.46 | 13.71 | 13.43 | 858118 |
| 1721428800 | 13.34 | -0.25 | -1.84 | 13.54 | 13.54 | 13.32 | 291430 |
| 1721342400 | 13.59 | 0.14 | 1.04 | 13.64 | 13.6499 | 13.53 | 453049 |
| 1721256000 | 13.45 | 0.13 | 0.98 | 13.32 | 13.54 | 13.266 | 629502 |
| 1721169600 | 13.32 | 0.16 | 1.22 | 13.24 | 13.36 | 13.22 | 434782 |
| 1721083200 | 13.16 | -0.24 | -1.79 | 13.31 | 13.31 | 13.155 | 383518 |
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
