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 | 0.56 | 3.93811533052 | 14.22 | 14.915 | 12.34 | 1053917 | 13.70789956 | CS |
| 4 | 0.13 | 0.887372013652 | 14.65 | 15.43 | 12.34 | 723186 | 14.16293779 | CS |
| 12 | 1.24 | 9.15805022157 | 13.54 | 15.81 | 11.89 | 873750 | 13.94946909 | CS |
| 26 | 1.99 | 15.5590304926 | 12.79 | 16.09 | 11.89 | 738544 | 14.13664698 | CS |
| 52 | -4.71 | -24.166239097 | 19.49 | 22.41 | 11.1 | 772735 | 15.90027328 | CS |
| 156 | -1.79 | -10.8026554013 | 16.57 | 23.37 | 8.75 | 666077 | 15.90125482 | CS |
| 260 | -1.79 | -10.8026554013 | 16.57 | 23.37 | 8.75 | 666077 | 15.90125482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715035200 | 14.78 | 0.63 | 4.45 | 14.5 | 14.915 | 14.39 | 674653 |
| 1714776000 | 14.15 | 0.02 | 0.14 | 14.4 | 14.435 | 13.985 | 866470 |
| 1714689600 | 14.13 | 1.13 | 8.69 | 13.31 | 14.255 | 13.09 | 1419353 |
| 1714603200 | 13 | -0.66 | -4.83 | 13.51 | 13.67 | 12.34 | 1593651 |
| 1714516800 | 13.66 | -0.37 | -2.64 | 13.89 | 13.9 | 13.575 | 815640 |
| 1714430400 | 14.03 | -0.12 | -0.85 | 14.22 | 14.26 | 13.95 | 574471 |
| 1714171200 | 14.15 | 0.04 | 0.28 | 14.12 | 14.33 | 13.95 | 441320 |
| 1714084800 | 14.11 | -0.54 | -3.69 | 14.46 | 14.46 | 14.09 | 607430 |
| 1713998400 | 14.65 | 0 | 0.00 | 14.56 | 14.7 | 14.47 | 613854 |
| 1713912000 | 14.65 | 0.55 | 3.90 | 14.32 | 14.775 | 14.23 | 697507 |
| 1713825600 | 14.1 | 0.09 | 0.64 | 14.12 | 14.18 | 13.76 | 679395 |
| 1713566400 | 14.01 | 0 | 0.00 | 13.97 | 14.2 | 13.91 | 474141 |
| 1713480000 | 14.01 | 0.22 | 1.60 | 13.81 | 14.1 | 13.62 | 588685 |
| 1713393600 | 13.79 | -0.41 | -2.89 | 14.31 | 14.3999 | 13.76 | 464571 |
| 1713307200 | 14.2 | -0.23 | -1.59 | 14.37 | 14.4 | 13.93 | 659201 |
| 1713220800 | 14.43 | 0.11 | 0.77 | 14.42 | 14.6 | 14.295 | 703205 |
| 1712961600 | 14.32 | -0.24 | -1.65 | 14.42 | 14.51 | 14.205 | 648732 |
| 1712875200 | 14.56 | -0.07 | -0.48 | 14.69 | 14.69 | 14.3 | 497751 |
| 1712788800 | 14.63 | -0.71 | -4.63 | 14.56 | 15 | 14.37 | 995946 |
| 1712702400 | 15.34 | 0.23 | 1.52 | 15.14 | 15.43 | 15.14 | 434284 |
| 1712616000 | 15.11 | 0.58 | 3.99 | 14.65 | 15.15 | 14.6093 | 734942 |
| 1712356800 | 14.53 | -0.31 | -2.09 | 14.76 | 14.825 | 14.44 | 1134831 |
| 1712270400 | 14.84 | 0.24 | 1.64 | 14.89 | 15.155 | 14.74 | 607778 |
| 1712184000 | 14.6 | -0.14 | -0.95 | 14.59 | 14.77 | 14.49 | 566487 |
| 1712097600 | 14.74 | -0.47 | -3.09 | 15 | 15.05 | 14.53 | 538229 |
| 1712011200 | 15.21 | -0.31 | -2.00 | 15.56 | 15.81 | 15.15 | 809680 |
| 1711665600 | 15.52 | 0.11 | 0.71 | 15.43 | 15.72 | 15.405 | 658925 |
| 1711579200 | 15.41 | 0.69 | 4.69 | 14.87 | 15.42 | 14.73 | 598877 |
| 1711492800 | 14.72 | 0.04 | 0.27 | 14.83 | 14.87 | 14.59 | 570218 |
| 1711406400 | 14.68 | -0.29 | -1.94 | 14.97 | 15.01 | 14.61 | 664012 |
| 1711147200 | 14.97 | 0.38 | 2.60 | 14.59 | 14.98 | 14.58 | 787512 |
| 1711060800 | 14.59 | 0.36 | 2.53 | 14.39 | 14.855 | 14.33 | 877289 |
| 1710974400 | 14.23 | -0.02 | -0.14 | 14.21 | 14.38 | 13.76 | 775237 |
| 1710888000 | 14.25 | -0.13 | -0.90 | 14.3 | 14.39 | 14.14 | 736693 |
| 1710801600 | 14.38 | 0.25 | 1.77 | 14.21 | 14.46 | 14.06 | 766928 |
| 1710542400 | 14.13 | -0.23 | -1.60 | 14.2 | 14.5 | 13.97 | 848707 |
| 1710456000 | 14.36 | -0.1 | -0.69 | 14.45 | 14.57 | 14.135 | 910497 |
| 1710369600 | 14.46 | -0.02 | -0.14 | 14.52 | 14.8321 | 14.31 | 1404529 |
| 1710283200 | 14.48 | -0.27 | -1.83 | 14.67 | 14.89 | 14.46 | 766711 |
| 1710196800 | 14.75 | 0.08 | 0.55 | 14.56 | 15.07 | 14.56 | 723774 |
| 1709941200 | 14.67 | -0.02 | -0.14 | 14.77 | 15.05 | 14.52 | 784507 |
| 1709854800 | 14.69 | 0.61 | 4.33 | 14.23 | 14.75 | 14.18 | 825210 |
| 1709768400 | 14.08 | 0.16 | 1.15 | 14.07 | 14.4698 | 13.92 | 1141539 |
| 1709682000 | 13.92 | 0.36 | 2.65 | 13.42 | 14.02 | 13.3 | 1292541 |
| 1709595600 | 13.56 | 0.04 | 0.30 | 13.4 | 13.64 | 13.2 | 1112656 |
| 1709336400 | 13.52 | -0.22 | -1.60 | 13.68 | 14.01 | 13.42 | 987310 |
| 1709250000 | 13.74 | 0.03 | 0.22 | 13.84 | 14.455 | 13.46 | 1571868 |
| 1709163600 | 13.71 | 1.29 | 10.39 | 15.78 | 15.788 | 13.29 | 4241533 |
| 1709077200 | 12.42 | 0.46 | 3.85 | 12.07 | 12.55 | 12.07 | 1644953 |
| 1708990800 | 11.96 | -0.52 | -4.17 | 12.49 | 12.52 | 11.89 | 938313 |
| 1708731600 | 12.48 | 0.25 | 2.04 | 12.21 | 12.67 | 12.205 | 1227685 |
| 1708645200 | 12.23 | -0.24 | -1.92 | 12.6 | 12.68 | 12.22 | 776288 |
| 1708558800 | 12.47 | -0.18 | -1.42 | 12.58 | 12.63 | 12.35 | 715190 |
| 1708472400 | 12.65 | -0.31 | -2.39 | 12.76 | 12.84 | 12.555 | 664931 |
| 1708126800 | 12.96 | -0.21 | -1.59 | 13.01 | 13.11 | 12.87 | 573162 |
| 1708040400 | 13.17 | 0.08 | 0.61 | 13.24 | 13.4 | 12.96 | 853092 |
| 1707954000 | 13.09 | 0.34 | 2.67 | 13.05 | 13.2 | 12.825 | 880855 |
| 1707867600 | 12.75 | -0.8 | -5.90 | 12.91 | 13.07 | 12.62 | 538548 |
| 1707781200 | 13.55 | 0.06 | 0.44 | 13.54 | 13.68 | 13.435 | 738997 |
| 1707522000 | 13.49 | -0.18 | -1.32 | 13.77 | 13.77 | 13.46 | 698672 |
| 1707435600 | 13.67 | 0.39 | 2.94 | 13.31 | 13.67 | 13.225 | 442616 |
| 1707349200 | 13.28 | 0.14 | 1.07 | 13.25 | 13.47 | 13 | 675059 |
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
