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 | 0.22 | 1.30874479477 | 16.81 | 17.55 | 16.33 | 767059 | 17.02957597 | CS |
| 4 | -1.08 | -5.96355604638 | 18.11 | 19.01 | 16.33 | 699850 | 17.51893369 | CS |
| 12 | 3.49 | 25.7754800591 | 13.54 | 19.07 | 13.39 | 1205255 | 17.2728122 | CS |
| 26 | 5.95 | 53.7003610108 | 11.08 | 19.07 | 10.825 | 982410 | 15.80004084 | CS |
| 52 | 9 | 112.079701121 | 8.03 | 19.07 | 7.61 | 1085453 | 13.31715953 | CS |
| 156 | 8.82 | 107.429963459 | 8.21 | 19.07 | 7.08 | 1428538 | 11.13631237 | CS |
| 260 | 8.82 | 107.429963459 | 8.21 | 19.07 | 7.08 | 1428538 | 11.13631237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 17.15 | 0.11 | 0.65 | 17.12 | 17.39 | 17 | 661261 |
| 1714171200 | 17.04 | 0.28 | 1.67 | 16.84 | 17.19 | 16.735 | 591762 |
| 1714084800 | 16.76 | -0.12 | -0.71 | 16.719999 | 16.84 | 16.329999 | 913276 |
| 1713998400 | 16.88 | -0.49 | -2.82 | 17.27 | 17.55 | 16.719999 | 832183 |
| 1713912000 | 17.37 | 0.56 | 3.33 | 16.81 | 17.46 | 16.81 | 836814 |
| 1713825600 | 16.81 | 0.18 | 1.08 | 16.76 | 16.929 | 16.54 | 430815 |
| 1713566400 | 16.629999 | 0.1 | 0.60 | 16.52 | 16.75 | 16.39 | 749549 |
| 1713480000 | 16.53 | 0.05 | 0.30 | 16.62 | 16.91 | 16.52 | 484599 |
| 1713393600 | 16.48 | -0.49 | -2.89 | 17.18 | 17.18 | 16.379999 | 695633 |
| 1713307200 | 16.97 | -0.25 | -1.45 | 17.11 | 17.145 | 16.8 | 571514 |
| 1713220800 | 17.22 | -0.33 | -1.88 | 17.66 | 17.87 | 17.11 | 612660 |
| 1712961600 | 17.55 | -0.31 | -1.74 | 17.64 | 17.85 | 17.455 | 558347 |
| 1712875200 | 17.86 | 0.35 | 2.00 | 17.59 | 17.88 | 17.49 | 535789 |
| 1712788800 | 17.51 | -0.74 | -4.05 | 17.64 | 17.92 | 17.37 | 868652 |
| 1712702400 | 18.25 | -0.43 | -2.30 | 18.72 | 18.77 | 17.91 | 566709 |
| 1712616000 | 18.68 | 0.01 | 0.05 | 18.75 | 18.9 | 18.66 | 1092806 |
| 1712356800 | 18.67 | 0.25 | 1.36 | 18.45 | 19.01 | 18.45 | 986213 |
| 1712270400 | 18.42 | -0.03 | -0.16 | 18.79 | 18.89 | 18.39 | 573125 |
| 1712184000 | 18.45 | 0.39 | 2.16 | 18.05 | 18.47 | 18.05 | 624912 |
| 1712097600 | 18.06 | -0.32 | -1.74 | 18.11 | 18.17 | 17.82 | 810380 |
| 1712011200 | 18.38 | -0.36 | -1.92 | 18.73 | 18.87 | 18.325 | 669309 |
| 1711665600 | 18.74 | -0.1 | -0.53 | 18.87 | 19.07 | 18.7 | 958434 |
| 1711579200 | 18.84 | -0.02 | -0.11 | 18.97 | 19.06 | 18.65 | 768196 |
| 1711492800 | 18.86 | 0.3 | 1.62 | 18.7 | 19.03 | 18.6106 | 1024483 |
| 1711406400 | 18.56 | -0.05 | -0.27 | 18.71 | 18.77 | 18.43 | 734541 |
| 1711147200 | 18.61 | 0.03 | 0.16 | 18.73 | 18.77 | 18.39 | 753009 |
| 1711060800 | 18.58 | 0.27 | 1.47 | 18.52 | 18.67 | 18.28 | 1115954 |
| 1710974400 | 18.31 | 0.28 | 1.55 | 18.03 | 18.415 | 17.82 | 875000 |
| 1710888000 | 18.03 | 0.1 | 0.56 | 17.98 | 18.15 | 17.84 | 924649 |
| 1710801600 | 17.93 | -0.1 | -0.55 | 17.96 | 18.13 | 17.825 | 1956967 |
| 1710542400 | 18.03 | 0.18 | 1.01 | 17.72 | 18.095 | 17.59 | 15719318 |
| 1710456000 | 17.85 | -0.15 | -0.83 | 17.98 | 18.03 | 17.55 | 1682633 |
| 1710369600 | 18 | 0.12 | 0.67 | 17.78 | 18.035 | 17.7783 | 1062917 |
| 1710283200 | 17.88 | 0.12 | 0.68 | 17.71 | 17.935 | 17.54 | 878330 |
| 1710196800 | 17.76 | -0.26 | -1.44 | 17.8 | 17.89 | 17.62 | 782359 |
| 1709941200 | 18.02 | 0.18 | 1.01 | 18 | 18.56 | 17.92 | 1380525 |
| 1709854800 | 17.84 | 0.54 | 3.12 | 17.48 | 17.86 | 17.37 | 1072136 |
| 1709768400 | 17.3 | 0.16 | 0.93 | 17.35 | 17.555 | 17.16 | 1127056 |
| 1709682000 | 17.14 | -0.19 | -1.10 | 17.2 | 17.43 | 17.005 | 1109326 |
| 1709595600 | 17.33 | -0.37 | -2.09 | 17.76 | 17.97 | 17.315 | 903254 |
| 1709336400 | 17.7 | 0.39 | 2.25 | 17.31 | 17.74 | 17.1 | 1773067 |
| 1709250000 | 17.31 | 0.62 | 3.71 | 16.89 | 17.37 | 16.629999 | 1668172 |
| 1709163600 | 16.69 | 0.12 | 0.72 | 16.35 | 17.175 | 16.35 | 1954280 |
| 1709077200 | 16.57 | 1.12 | 7.25 | 15.94 | 17.61 | 15.72 | 2505337 |
| 1708990800 | 15.45 | 0.06 | 0.39 | 15.32 | 15.485 | 15.26 | 737744 |
| 1708731600 | 15.39 | 0.01 | 0.07 | 15.32 | 15.54 | 15.265 | 982562 |
| 1708645200 | 15.38 | 0.04 | 0.26 | 15.41 | 15.61 | 15.21 | 1228859 |
| 1708558800 | 15.34 | 0.14 | 0.92 | 15.2 | 15.375 | 15.08 | 680647 |
| 1708472400 | 15.2 | -0.08 | -0.52 | 15.01 | 15.22 | 14.895 | 753713 |
| 1708126800 | 15.28 | -0.03 | -0.20 | 15.19 | 15.33 | 14.95 | 808400 |
| 1708040400 | 15.31 | 0.21 | 1.39 | 15.26 | 15.31 | 14.96 | 1143553 |
| 1707954000 | 15.1 | 0.52 | 3.57 | 14.83 | 15.14 | 14.665 | 761611 |
| 1707867600 | 14.58 | -0.41 | -2.74 | 14.46 | 14.85 | 14.25 | 1075598 |
| 1707781200 | 14.99 | 0.42 | 2.88 | 14.61 | 15.04 | 14.56 | 690269 |
| 1707522000 | 14.57 | -0.15 | -1.02 | 14.73 | 14.76 | 14.29 | 1041331 |
| 1707435600 | 14.72 | 0.52 | 3.66 | 14.29 | 14.72 | 14.22 | 1226195 |
| 1707349200 | 14.2 | 0.36 | 2.60 | 13.92 | 14.22 | 13.92 | 761148 |
| 1707262800 | 13.84 | 0.25 | 1.84 | 13.54 | 13.84 | 13.39 | 616893 |
| 1707176400 | 13.59 | -0.5 | -3.55 | 13.87 | 13.87 | 13.3655 | 600367 |
| 1706917200 | 14.09 | -0.19 | -1.33 | 14.03 | 14.195 | 13.96 | 477906 |
| 1706830800 | 14.28 | 0.21 | 1.49 | 14.12 | 14.33 | 13.97 | 596690 |
| 1706744400 | 14.07 | -0.52 | -3.56 | 14.59 | 14.665 | 14.015 | 503926 |
| 1706658000 | 14.59 | -0.06 | -0.41 | 14.62 | 14.67 | 14.475 | 380894 |
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
