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 | 0.09 | 0.545124167171 | 16.51 | 16.62 | 15.91 | 241727 | 16.25288666 | CS |
| 4 | -0.41 | -2.41034685479 | 17.01 | 17.01 | 14.75 | 255297 | 16.15136657 | CS |
| 12 | -0.33 | -1.94920259894 | 16.93 | 17.86 | 14.75 | 264663 | 16.76330411 | CS |
| 26 | 2.52 | 17.8977272727 | 14.08 | 17.86 | 14.02 | 366773 | 16.25243567 | CS |
| 52 | -2.78 | -14.3446852425 | 19.38 | 22 | 13.5 | 876607 | 18.041333 | CS |
| 156 | -3.38 | -16.9169169169 | 19.98 | 27.34 | 10.41 | 1052428 | 19.1727991 | CS |
| 260 | 0.44 | 2.72277227723 | 16.16 | 27.34 | 10.41 | 713722 | 18.8485983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 16.48 | 0.17 | 1.04 | 16.27 | 16.55 | 16.07 | 185089 |
| 1727995200 | 16.309999 | 0.03 | 0.18 | 16.2981 | 16.43 | 16.225 | 173378 |
| 1727908800 | 16.28 | 0.29 | 1.81 | 15.97 | 16.32 | 15.93 | 355266 |
| 1727822400 | 15.99 | -0.19 | -1.17 | 16.27 | 16.27 | 15.91 | 187475 |
| 1727735520 | 16.18 | -0.3 | -1.82 | 16.469999 | 16.6 | 16.07 | 273689 |
| 1727476800 | 16.48 | -0.01 | -0.06 | 16.51 | 16.62 | 16.48 | 218826 |
| 1727390400 | 16.489999 | 0.29 | 1.79 | 16.35 | 16.579999 | 16.18 | 200065 |
| 1727304000 | 16.2 | 0.2 | 1.25 | 16.01 | 16.34 | 15.95 | 195855 |
| 1727217600 | 16 | -0.05 | -0.31 | 16.11 | 16.149999 | 15.93 | 259935 |
| 1727131200 | 16.05 | 0.08 | 0.50 | 16.02 | 16.07 | 15.89 | 117577 |
| 1726872000 | 15.97 | -0.32 | -1.96 | 16.29 | 16.3598 | 15.94 | 254524 |
| 1726785600 | 16.29 | 0.14 | 0.87 | 16.3 | 16.41 | 16.23 | 140449 |
| 1726699200 | 16.149999 | -0.25 | -1.52 | 16.46 | 16.53 | 16.12 | 267041 |
| 1726612800 | 16.399999 | -0.1 | -0.61 | 16.55 | 16.71 | 16.379999 | 322117 |
| 1726526400 | 16.5 | 0.25 | 1.54 | 16.27 | 16.52 | 16.2 | 150993 |
| 1726267200 | 16.25 | 0.47 | 2.98 | 15.91 | 16.34 | 15.77 | 170354 |
| 1726180800 | 15.78 | 0.13 | 0.83 | 15.54 | 15.82 | 15.46 | 214371 |
| 1726094400 | 15.65 | -0.75 | -4.57 | 15.7 | 16 | 14.75 | 801149 |
| 1726008000 | 16.399999 | 0.03 | 0.18 | 16.37 | 16.46 | 16.01 | 261236 |
| 1725921600 | 16.37 | -0.09 | -0.55 | 16.42 | 16.5 | 16.2 | 244724 |
| 1725662400 | 16.46 | -0.62 | -3.63 | 17.01 | 17.01 | 16.44 | 296907 |
| 1725576000 | 17.08 | -0.06 | -0.35 | 17.22 | 17.28 | 17 | 194535 |
| 1725489600 | 17.14 | 0.08 | 0.47 | 17.03 | 17.21 | 16.8 | 757842 |
| 1725403200 | 17.06 | -0.17 | -0.99 | 17.0285 | 17.43 | 16.9 | 268016 |
| 1725057600 | 17.23 | -0.23 | -1.32 | 17.5 | 17.5 | 17.03 | 239593 |
| 1724971200 | 17.46 | 0 | 0.00 | 17.46 | 17.73 | 17.39 | 229995 |
| 1724884800 | 17.46 | -0.17 | -0.96 | 17.41 | 17.7 | 17.19 | 357926 |
| 1724798400 | 17.63 | 0.52 | 3.04 | 17.09 | 17.775 | 16.91 | 413657 |
| 1724712000 | 17.11 | -0.23 | -1.33 | 17.49 | 17.61 | 17.07 | 188605 |
| 1724452800 | 17.34 | -0.29 | -1.64 | 17.68 | 17.75 | 17.31 | 145345 |
| 1724366400 | 17.63 | -0.06 | -0.34 | 17.72 | 17.86 | 17.53 | 145686 |
| 1724280000 | 17.69 | 0.04 | 0.23 | 17.68 | 17.76 | 17.47 | 278727 |
| 1724193600 | 17.65 | -0.09 | -0.51 | 17.77 | 17.77 | 17.415 | 192087 |
| 1724107200 | 17.74 | 0.44 | 2.54 | 17.28 | 17.795 | 17.0809 | 387931 |
| 1723848000 | 17.3 | 0.02 | 0.12 | 17.255 | 17.34 | 17.1 | 181445 |
| 1723761600 | 17.28 | 0.36 | 2.13 | 16.97 | 17.3225 | 16.92 | 254541 |
| 1723675200 | 16.92 | 0.45 | 2.73 | 16.469999 | 16.965 | 16.44 | 161702 |
| 1723588800 | 16.469999 | -0.3 | -1.79 | 16.7561 | 16.845 | 16.399999 | 261486 |
| 1723502400 | 16.77 | -0.04 | -0.24 | 16.81 | 16.92 | 16.53 | 161305 |
| 1723243200 | 16.81 | -0.18 | -1.06 | 16.99 | 17.03 | 16.64 | 131497 |
| 1723156800 | 16.99 | 0.03 | 0.18 | 16.95 | 17.1 | 16.87 | 153690 |
| 1723070400 | 16.96 | 0.22 | 1.31 | 16.8 | 17.06 | 16.6794 | 182257 |
| 1722984000 | 16.739999 | 0.35 | 2.14 | 16.41 | 16.78 | 16.19 | 186970 |
| 1722897600 | 16.39 | -0.19 | -1.15 | 15.845 | 16.48 | 15.71 | 357838 |
| 1722638400 | 16.579999 | -0.21 | -1.25 | 16.565 | 16.69 | 16.37 | 251420 |
| 1722552000 | 16.79 | -0.37 | -2.16 | 17.16 | 17.16 | 16.46 | 270261 |
| 1722465600 | 17.16 | 0.28 | 1.66 | 16.9 | 17.24 | 16.862 | 168759 |
| 1722379200 | 16.88 | -0.18 | -1.06 | 17.09 | 17.115 | 16.7 | 227730 |
| 1722292800 | 17.06 | 0.03 | 0.18 | 17.01 | 17.24 | 16.79 | 323578 |
| 1722033600 | 17.03 | -0.06 | -0.35 | 17.24 | 17.345 | 17 | 289433 |
| 1721947200 | 17.09 | -0.11 | -0.64 | 17.23 | 17.29 | 16.94 | 316730 |
| 1721860800 | 17.2 | 0.36 | 2.14 | 16.76 | 17.2 | 16.585 | 433696 |
| 1721774400 | 16.84 | -0.18 | -1.06 | 17.05 | 17.19 | 16.78 | 240287 |
| 1721688000 | 17.021 | 0.33 | 1.98 | 16.77 | 17.03 | 16.5 | 182622 |
| 1721428800 | 16.69 | 0.01 | 0.06 | 16.71 | 16.78 | 16.43 | 176487 |
| 1721342400 | 16.68 | -0.07 | -0.42 | 16.82 | 17.1 | 16.62 | 559626 |
| 1721256000 | 16.75 | -0.42 | -2.45 | 17.17 | 17.25 | 16.739999 | 321125 |
| 1721169600 | 17.17 | 0.57 | 3.43 | 16.6 | 17.2 | 16.5 | 234438 |
| 1721083200 | 16.6 | -0.25 | -1.48 | 16.89 | 16.89 | 16.51 | 236892 |
| 1720824000 | 16.85 | -0.01 | -0.06 | 16.93 | 17.1 | 16.85 | 443418 |
| 1720737600 | 16.86 | 0.03 | 0.18 | 16.9 | 17.2 | 16.7 | 527572 |
| 1720651200 | 16.83 | 0.89 | 5.58 | 15.88 | 16.86 | 15.8771 | 571922 |
| 1720564800 | 15.94 | 0.11 | 0.69 | 15.89 | 15.97 | 15.72 | 592708 |
| 1720478400 | 15.83 | -0.4 | -2.46 | 16.23 | 16.25 | 15.805 | 261216 |
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
