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 | -0.21 | -1.44528561597 | 14.53 | 14.7 | 13.9514 | 101402 | 14.28709259 | CS |
| 4 | -1.32 | -8.43989769821 | 15.64 | 15.85 | 13.35 | 100931 | 14.47755612 | CS |
| 12 | -2.43 | -14.5074626866 | 16.75 | 17.11 | 13.35 | 78742 | 15.504165 | CS |
| 26 | -3.59 | -20.0446677834 | 17.91 | 17.9399 | 13.35 | 64116 | 15.93058244 | CS |
| 52 | -0.69 | -4.59693537642 | 15.01 | 18.23 | 13.35 | 54967 | 16.32166958 | CS |
| 156 | -3.24 | -18.4510250569 | 17.56 | 18.23 | 12.655 | 42971 | 15.63521776 | CS |
| 260 | 1.56 | 12.2257053292 | 12.76 | 22.32 | 12.47 | 42239 | 16.45881395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 14.32 | 0.27 | 1.92 | 14.1 | 14.4425 | 14.0612 | 56821 |
| 1745275200 | 14.05 | -0.24 | -1.68 | 14.29 | 14.29 | 13.9514 | 84554 |
| 1744929600 | 14.29 | -0.05 | -0.35 | 14.41 | 14.49 | 14.21 | 211336 |
| 1744843200 | 14.34 | -0.21 | -1.44 | 14.49 | 14.6979 | 14.21 | 44825 |
| 1744756800 | 14.55 | 0.06 | 0.41 | 14.53 | 14.7 | 14.46 | 64894 |
| 1744670400 | 14.49 | 0.14 | 0.98 | 14.5 | 14.6599 | 14.37 | 88751 |
| 1744411200 | 14.35 | 0.21 | 1.49 | 14.18 | 14.3599 | 14.04 | 102826 |
| 1744324800 | 14.14 | -0.61 | -4.14 | 14.33 | 14.43 | 13.95 | 179975 |
| 1744238400 | 14.75 | 0.97 | 7.04 | 13.86 | 14.75 | 13.6 | 154895 |
| 1744152000 | 13.78 | 0.32 | 2.38 | 13.87 | 14.2099 | 13.5093 | 189566 |
| 1744065600 | 13.46 | -0.57 | -4.06 | 13.73 | 13.8476 | 13.35 | 182499 |
| 1743806400 | 14.03 | -1.03 | -6.84 | 14.85 | 14.85 | 13.99 | 111811 |
| 1743720000 | 15.06 | -0.39 | -2.52 | 15.27 | 15.2833 | 15.06 | 104760 |
| 1743633600 | 15.45 | 0 | 0.00 | 15.37 | 15.53 | 15.3418 | 25295 |
| 1743547200 | 15.45 | 0.04 | 0.26 | 15.52 | 15.5372 | 15.31 | 48399 |
| 1743460800 | 15.41 | -0.02 | -0.13 | 15.43 | 15.44 | 15.2501 | 87829 |
| 1743201600 | 15.43 | -0.2 | -1.28 | 15.57 | 15.63 | 15.32 | 83384 |
| 1743115200 | 15.63 | 0 | 0.00 | 15.64 | 15.6899 | 15.55 | 50395 |
| 1743028800 | 15.63 | -0.1 | -0.64 | 15.83 | 15.85 | 15.585 | 36558 |
| 1742942400 | 15.73 | 0.05 | 0.32 | 15.64 | 15.84 | 15.64 | 65146 |
| 1742856000 | 15.68 | 0.13 | 0.84 | 15.71 | 15.78 | 15.6 | 54725 |
| 1742596800 | 15.55 | -0.1 | -0.64 | 15.71 | 15.7599 | 15.5 | 66343 |
| 1742510400 | 15.65 | -0.1 | -0.63 | 15.76 | 15.76 | 15.58 | 99780 |
| 1742424000 | 15.75 | 0.09 | 0.57 | 15.74 | 15.795 | 15.6497 | 38579 |
| 1742337600 | 15.66 | -0.1 | -0.63 | 15.77 | 15.8052 | 15.6135 | 62655 |
| 1742251200 | 15.76 | 0.19 | 1.22 | 15.65 | 15.765 | 15.6101 | 56102 |
| 1741992000 | 15.57 | 0.19 | 1.24 | 15.41 | 15.62 | 15.41 | 90695 |
| 1741905600 | 15.38 | -0.23 | -1.47 | 15.61 | 15.61 | 15.35 | 109181 |
| 1741819200 | 15.61 | 0.11 | 0.71 | 15.6 | 15.6452 | 15.44 | 116453 |
| 1741732800 | 15.5 | -0.24 | -1.52 | 15.72 | 15.74 | 15.5 | 83249 |
| 1741646400 | 15.74 | -0.4 | -2.48 | 15.94 | 16 | 15.65 | 85430 |
| 1741390800 | 16.14 | 0.05 | 0.31 | 16.03 | 16.1599 | 15.9757 | 69618 |
| 1741304400 | 16.09 | -0.2 | -1.23 | 16.14 | 16.4134 | 16.01 | 91779 |
| 1741218000 | 16.29 | 0.12 | 0.74 | 16.17 | 16.32 | 16.079999 | 188861 |
| 1741131600 | 16.17 | -0.04 | -0.25 | 16.079999 | 16.3844 | 16.03 | 83760 |
| 1741045200 | 16.21 | -0.19 | -1.16 | 16.41 | 16.51 | 16.17 | 90224 |
| 1740786000 | 16.399999 | -0.02 | -0.12 | 16.44 | 16.666 | 16.25 | 130642 |
| 1740699600 | 16.42 | -0.31 | -1.85 | 16.69 | 16.8599 | 16.42 | 82066 |
| 1740613200 | 16.73 | 0.01 | 0.06 | 16.7 | 16.815 | 16.7 | 47178 |
| 1740526800 | 16.719999 | -0.01 | -0.06 | 16.73 | 16.8407 | 16.64 | 47177 |
| 1740440400 | 16.73 | -0.17 | -1.01 | 16.95 | 16.9775 | 16.71 | 44544 |
| 1740181200 | 16.9 | -0.11 | -0.65 | 17.05 | 17.11 | 16.89 | 111088 |
| 1740094800 | 17.01 | 0.07 | 0.42 | 17 | 17.01 | 16.95 | 50332 |
| 1740008400 | 16.93823 | 0.07 | 0.40 | 16.84 | 16.97 | 16.8 | 54833 |
| 1739922000 | 16.87 | 0 | 0.00 | 16.94 | 16.96 | 16.8201 | 39474 |
| 1739576400 | 16.87 | 0.03 | 0.18 | 16.86 | 16.93 | 16.82 | 23417 |
| 1739490000 | 16.84 | 0.18 | 1.08 | 16.79 | 16.84 | 16.7301 | 47536 |
| 1739403600 | 16.66 | 0.05 | 0.30 | 16.52 | 16.66 | 16.5011 | 33521 |
| 1739317200 | 16.61 | 0.04 | 0.24 | 16.579999 | 16.66 | 16.51 | 45378 |
| 1739230800 | 16.57 | -0.17 | -1.02 | 16.6 | 16.6 | 16.52 | 24735 |
| 1738971600 | 16.739999 | -0.12 | -0.71 | 16.88 | 16.8887 | 16.6236 | 81745 |
| 1738885200 | 16.86 | 0.1 | 0.60 | 16.79 | 16.88 | 16.75 | 28900 |
| 1738798800 | 16.76 | 0.08 | 0.48 | 16.719999 | 16.76 | 16.630099 | 36912 |
| 1738712400 | 16.68 | 0.03 | 0.18 | 16.73 | 16.7772 | 16.629999 | 56437 |
| 1738626000 | 16.649999 | -0.07 | -0.42 | 16.48 | 16.7099 | 16.469999 | 73550 |
| 1738366800 | 16.719999 | -0.04 | -0.24 | 16.88 | 16.9199 | 16.66 | 53532 |
| 1738280400 | 16.76 | 0.18 | 1.09 | 16.67 | 16.9 | 16.579999 | 62944 |
| 1738194000 | 16.579999 | -0.17 | -1.01 | 16.76 | 16.8 | 16.55 | 42044 |
| 1738107600 | 16.75 | 0.05 | 0.30 | 16.75 | 16.89 | 16.68 | 43941 |
| 1738021200 | 16.7 | -0.07 | -0.42 | 16.739999 | 16.739999 | 16.52 | 43540 |
| 1737762000 | 16.77 | 0.26 | 1.57 | 16.69 | 16.77 | 16.68 | 44157 |
| 1737675600 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
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
