We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.21518987342 | 15.8 | 16.4 | 15.8 | 1235 | 16.04677562 | CS |
| 4 | -0.6 | -3.58208955224 | 16.75 | 17.17 | 15.75 | 1273 | 16.24550427 | CS |
| 12 | 0.39 | 2.47461928934 | 15.76 | 17.24 | 15.1301 | 2256 | 16.17919866 | CS |
| 26 | 0.99 | 6.53034300792 | 15.16 | 18.25 | 14.5655 | 4217 | 16.10120287 | CS |
| 52 | 0.47 | 2.99744897959 | 15.68 | 18.67 | 14 | 3286 | 16.25894757 | CS |
| 156 | -5.57 | -25.6445672192 | 21.72 | 23.17 | 13.57 | 4221 | 18.9933075 | CS |
| 260 | 1.14 | 7.59493670886 | 15.01 | 23.17 | 10.89 | 6599 | 18.81685166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 16.149999 | 0.02 | 0.12 | 16.02 | 16.2 | 16 | 1817 |
| 1714084800 | 16.1299 | -0.27 | -1.65 | 15.92 | 16.14 | 15.92 | 2373 |
| 1713998400 | 16.399999 | 0.51 | 3.21 | 15.93 | 16.399999 | 15.89 | 978 |
| 1713912000 | 15.89 | 0.01 | 0.06 | 16.35 | 16.35 | 15.89 | 1034 |
| 1713825600 | 15.88 | 0.08 | 0.51 | 15.86 | 16 | 15.86 | 761 |
| 1713566400 | 15.8 | 0.02 | 0.13 | 15.8 | 16.03 | 15.8 | 1028 |
| 1713480000 | 15.78 | 0.03 | 0.19 | 16 | 16.12 | 15.77 | 2830 |
| 1713393600 | 15.75 | -0.35 | -2.17 | 15.8404 | 16.7 | 15.75 | 1135 |
| 1713307200 | 16.1 | 0.07 | 0.41 | 16.45 | 16.45 | 16.1 | 578 |
| 1713220800 | 16.035 | -0.43 | -2.64 | 16.469999 | 16.469999 | 15.81 | 3304 |
| 1712961600 | 16.469999 | 0 | 0.00 | 16.82 | 16.82 | 16.12 | 88 |
| 1712875200 | 16.469999 | 0.2 | 1.26 | 16.12 | 16.469999 | 16.12 | 786 |
| 1712788800 | 16.265 | -0.34 | -2.05 | 16.35 | 16.469999 | 16.265 | 1947 |
| 1712702400 | 16.605 | -0.37 | -2.15 | 17 | 17 | 16.605 | 3699 |
| 1712616000 | 16.97 | 0.07 | 0.41 | 16.48 | 16.97 | 16.48 | 226 |
| 1712356800 | 16.9 | 0.38 | 2.30 | 16.9 | 17.17 | 16.9 | 542 |
| 1712270400 | 16.52 | 0 | 0.00 | 17.13 | 17.13 | 16.52 | 4 |
| 1712184000 | 16.52 | 0 | 0.00 | 16.52 | 16.52 | 16.52 | 72 |
| 1712097600 | 16.52 | -0.51 | -2.99 | 16.83 | 16.83 | 16.48 | 1334 |
| 1712011200 | 17.03 | 0.35 | 2.10 | 16.75 | 17.03 | 16.75 | 1987 |
| 1711665600 | 16.68 | -0.53 | -3.08 | 17.11 | 17.11 | 16.52 | 4243 |
| 1711579200 | 17.21 | 0.21 | 1.24 | 17 | 17.24 | 16.91 | 3512 |
| 1711492800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1711406400 | 17 | -0.01 | -0.06 | 17.01 | 17.05 | 17 | 546 |
| 1711147200 | 17.01 | -0.14 | -0.82 | 17.09 | 17.1 | 17.01 | 1356 |
| 1711060800 | 17.15 | 0.2 | 1.18 | 16.8 | 17.15 | 16.8 | 3741 |
| 1710974400 | 16.95 | 0.69 | 4.24 | 16.27 | 16.95 | 16.27 | 1808 |
| 1710888000 | 16.26 | 0.36 | 2.26 | 16.25 | 16.26 | 16.18 | 675 |
| 1710801600 | 15.9 | -0.03 | -0.19 | 15.9 | 15.9 | 15.9 | 495 |
| 1710542400 | 15.9302 | 0.08 | 0.51 | 15.81 | 16 | 15.81 | 7140 |
| 1710456000 | 15.85 | -0.03 | -0.19 | 15.6301 | 15.95 | 15.6301 | 798 |
| 1710369600 | 15.88 | 0.1 | 0.63 | 15.68 | 15.88 | 15.68 | 8075 |
| 1710283200 | 15.78 | -0.16 | -1.00 | 15.71 | 15.81 | 15.6933 | 4069 |
| 1710196800 | 15.9399 | -0.06 | -0.38 | 16 | 16 | 15.8 | 6073 |
| 1709941200 | 16 | -0.06 | -0.37 | 16.1 | 16.17 | 16 | 6248 |
| 1709854800 | 16.059999 | 0.06 | 0.37 | 16.1 | 16.11 | 16.059999 | 1919 |
| 1709768400 | 16 | 0.25 | 1.59 | 16.082799 | 16.12 | 15.99 | 5238 |
| 1709682000 | 15.75 | -0.51 | -3.14 | 15.94 | 16.25 | 15.1501 | 1053 |
| 1709595600 | 16.259899 | -0 | -0.00 | 16.26 | 16.26 | 15.1301 | 3065 |
| 1709336400 | 16.26 | 0.68 | 4.36 | 15.5 | 16.27 | 15.5 | 2077 |
| 1709250000 | 15.58 | -0.31 | -1.95 | 15.87 | 15.91 | 15.58 | 5597 |
| 1709163600 | 15.8898 | -0.01 | -0.06 | 15.86 | 15.8898 | 15.6001 | 923 |
| 1709077200 | 15.9 | -0.13 | -0.81 | 16.02 | 16.02 | 15.9 | 715 |
| 1708990800 | 16.0301 | -0.56 | -3.37 | 17 | 17 | 15.6039 | 1839 |
| 1708731600 | 16.59 | 0.39 | 2.41 | 16.3996 | 16.59 | 16.3996 | 2827 |
| 1708645200 | 16.2 | 0.11 | 0.68 | 16.1172 | 16.399999 | 16.1172 | 9772 |
| 1708558800 | 16.09 | 0.01 | 0.04 | 15.83 | 16.129999 | 15.83 | 948 |
| 1708472400 | 16.0839 | 0.07 | 0.46 | 16.01 | 16.16 | 15.9608 | 2004 |
| 1708126800 | 16.01 | -0.48 | -2.88 | 16.01 | 16.01 | 16.01 | 117 |
| 1708040400 | 16.4851 | 0 | 0.00 | 16.12 | 16.4851 | 16.12 | 193 |
| 1707954000 | 16.4851 | -0 | -0.03 | 16.75 | 16.75 | 16.48 | 5343 |
| 1707867600 | 16.489999 | 0 | 0.00 | 16.489999 | 16.51 | 16.489999 | 111 |
| 1707781200 | 16.489999 | 0.09 | 0.55 | 16.26 | 16.51 | 16.26 | 1881 |
| 1707522000 | 16.399999 | 0.9 | 5.81 | 16.25 | 16.42 | 16.25 | 2184 |
| 1707435600 | 15.5 | 0 | 0.00 | 15.9 | 15.9 | 15.5 | 382 |
| 1707349200 | 15.5 | 0 | 0.00 | 15.67 | 15.67 | 15.5 | 100 |
| 1707262800 | 15.5 | -0.25 | -1.59 | 16.17 | 16.17 | 15.5 | 1432 |
| 1707176400 | 15.7504 | -0.06 | -0.38 | 16.219999 | 16.7 | 15.53 | 5076 |
| 1706917200 | 15.81 | -0.57 | -3.48 | 15.76 | 16.9499 | 15.64 | 814 |
| 1706830800 | 16.379999 | 0.06 | 0.37 | 16.23 | 16.5 | 16.23 | 1187 |
| 1706744400 | 16.32 | 0 | 0.00 | 16.88 | 16.88 | 16.32 | 201 |
| 1706658000 | 16.32 | 0.3 | 1.87 | 15.864 | 16.32 | 15.864 | 1316 |
| 1706571600 | 16.02 | 0.08 | 0.50 | 16.2 | 16.2 | 16.02 | 3460 |
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
