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 | 0.845 | 5.49951187764 | 15.365 | 16.21 | 15 | 1286967 | 15.5260068 | CS |
| 4 | 0.8 | 5.19143413368 | 15.41 | 16.215 | 13.815 | 1754528 | 15.02834144 | CS |
| 12 | -0.26 | -1.57862780814 | 16.47 | 16.81 | 13.815 | 1806049 | 15.24607674 | CS |
| 26 | 2.07 | 14.639321075 | 14.14 | 16.81 | 12.9 | 2141281 | 14.98990564 | CS |
| 52 | -3.15 | -16.270661157 | 19.36 | 20.14 | 9.84 | 2674145 | 14.40267478 | CS |
| 156 | -4.92 | -23.2844297208 | 21.13 | 25.96 | 9.84 | 2269945 | 16.61722129 | CS |
| 260 | -4.92 | -23.2844297208 | 21.13 | 25.96 | 9.84 | 2269945 | 16.61722129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.9 | 0.29 | 1.86 | 15.93 | 16.21 | 15.77 | 1805796 |
| 1721947200 | 15.61 | 0.06 | 0.39 | 15.5 | 15.94 | 15.49 | 1566418 |
| 1721860800 | 15.55 | -0.1 | -0.64 | 15.61 | 15.8 | 15.48 | 1800595 |
| 1721774400 | 15.65 | 0.13 | 0.84 | 15.47 | 15.755 | 15.4 | 1176700 |
| 1721688000 | 15.52 | 0.21 | 1.37 | 15.44 | 15.53 | 15 | 992004 |
| 1721428800 | 15.31 | -0.23 | -1.48 | 15.49 | 15.62 | 15.185 | 1356644 |
| 1721342400 | 15.54 | -0.2 | -1.27 | 15.65 | 16.215 | 15.48 | 1859063 |
| 1721256000 | 15.74 | 0.15 | 0.96 | 15.42 | 15.915 | 15.42 | 1924018 |
| 1721169600 | 15.59 | 0.67 | 4.49 | 15.09 | 15.63 | 14.9445 | 1721926 |
| 1721083200 | 14.92 | -0.04 | -0.27 | 15.03 | 15.21 | 14.9 | 1882145 |
| 1720824000 | 14.96 | 0.26 | 1.77 | 14.94 | 15.055 | 14.785 | 1701061 |
| 1720737600 | 14.7 | 0.78 | 5.60 | 14.33 | 14.775 | 14.27 | 2868267 |
| 1720651200 | 13.92 | -0.14 | -1.00 | 14.08 | 14.11 | 13.815 | 2239574 |
| 1720564800 | 14.06 | -0.57 | -3.90 | 14.56 | 14.58 | 14.02 | 2280219 |
| 1720478400 | 14.63 | -0.19 | -1.28 | 14.92 | 15.01 | 14.595 | 1780434 |
| 1720219200 | 14.82 | -0.18 | -1.20 | 14.78 | 14.96 | 14.68 | 1565514 |
| 1720040640 | 15 | 0.1 | 0.67 | 15 | 15.11 | 14.88 | 568185 |
| 1719960000 | 14.9 | -0.1 | -0.67 | 15 | 15.045 | 14.76 | 1720700 |
| 1719873600 | 15 | -0.37 | -2.41 | 15.39 | 15.39 | 14.86 | 1933634 |
| 1719614400 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
| 1719528000 | 15.37 | 0.07 | 0.46 | 15.42 | 15.42 | 15.18 | 1174705 |
| 1719441600 | 15.3 | -0.01 | -0.07 | 15.24 | 15.35 | 15.172 | 1064267 |
| 1719355200 | 15.31 | -0.17 | -1.10 | 15.46 | 15.46 | 15.14 | 1701112 |
| 1719268800 | 15.48 | 0.25 | 1.64 | 15.31 | 15.615 | 15.24 | 1845538 |
| 1719009600 | 15.23 | 0.23 | 1.53 | 15 | 15.23 | 14.96 | 2935708 |
| 1718923200 | 15 | 0 | 0.00 | 15.02 | 15.075 | 14.82 | 1339689 |
| 1718750400 | 15 | -0.08 | -0.53 | 15.05 | 15.115 | 14.88 | 1332156 |
| 1718664000 | 15.08 | 0.05 | 0.33 | 14.96 | 15.26 | 14.86 | 1840347 |
| 1718404800 | 15.03 | -0.29 | -1.89 | 15.23 | 15.23 | 14.94 | 1694816 |
| 1718318400 | 15.32 | -0.46 | -2.92 | 15.8 | 15.83 | 15.255 | 1568429 |
| 1718232000 | 15.78 | 0.79 | 5.27 | 15.57 | 15.81 | 15.5 | 2128616 |
| 1718145600 | 14.99 | -0.25 | -1.64 | 15.17 | 15.25 | 14.89 | 1579378 |
| 1718059200 | 15.24 | -0.11 | -0.72 | 15.12 | 15.3 | 15.065 | 1112376 |
| 1717800000 | 15.35 | -0.1 | -0.65 | 15.11 | 15.435 | 15.02 | 1068527 |
| 1717713600 | 15.45 | -0.18 | -1.15 | 15.56 | 15.63 | 15.33 | 1887238 |
| 1717627200 | 15.63 | 0.15 | 0.97 | 15.59 | 15.72 | 15.46 | 1272948 |
| 1717540800 | 15.48 | -0.2 | -1.28 | 15.49 | 15.7 | 15.43 | 1804735 |
| 1717454400 | 15.68 | 0.03 | 0.19 | 15.85 | 15.99 | 15.58 | 2186881 |
| 1717195200 | 15.65 | 0.28 | 1.82 | 15.42 | 15.84 | 15.35 | 1816283 |
| 1717108800 | 15.37 | 0.34 | 2.26 | 15.19 | 15.46 | 15.18 | 2650534 |
| 1717022400 | 15.03 | 0.08 | 0.54 | 14.73 | 15.05 | 14.69 | 1759275 |
| 1716936000 | 14.95 | -0.03 | -0.20 | 14.98 | 15.07 | 14.795 | 1705703 |
| 1716590400 | 14.98 | 0.12 | 0.81 | 14.96 | 15.02 | 14.79 | 1722665 |
| 1716504000 | 14.86 | 0.03 | 0.20 | 14.85 | 14.87 | 14.51 | 1755111 |
| 1716417600 | 14.83 | -0.08 | -0.54 | 14.85 | 15.05 | 14.73 | 1388790 |
| 1716331200 | 14.91 | 0.01 | 0.07 | 14.75 | 14.96 | 14.74 | 2326796 |
| 1716244800 | 14.9 | -0.21 | -1.39 | 15.06 | 15.1 | 14.84 | 1970142 |
| 1715985600 | 15.11 | -0.08 | -0.53 | 15.2 | 15.34 | 14.915 | 1286458 |
| 1715899200 | 15.19 | -0.37 | -2.38 | 15.51 | 15.62 | 15.11 | 1434527 |
| 1715812800 | 15.56 | 0.05 | 0.32 | 15.7 | 15.78 | 15.43 | 1068644 |
| 1715726400 | 15.51 | 0.22 | 1.44 | 15.66 | 15.73 | 15.3025 | 1538340 |
| 1715640000 | 15.29 | 0.21 | 1.39 | 15.32 | 15.51 | 15.13 | 1730531 |
| 1715380800 | 15.08 | -0.17 | -1.11 | 15.26 | 15.42 | 14.83 | 2730078 |
| 1715294400 | 15.25 | -1.1 | -6.73 | 15.81 | 15.81 | 14.68 | 6666648 |
| 1715208000 | 16.35 | -0.27 | -1.62 | 16.41 | 16.5 | 16.23 | 2370891 |
| 1715121600 | 16.62 | 0.17 | 1.03 | 16.559999 | 16.81 | 16.43 | 1955764 |
| 1715035200 | 16.45 | 0.45 | 2.81 | 16.21 | 16.475 | 16.05 | 1162964 |
| 1714776000 | 16 | -0.14 | -0.87 | 16.469999 | 16.649999 | 15.96 | 1160300 |
| 1714689600 | 16.14 | 0.28 | 1.77 | 16.399999 | 16.42 | 15.94 | 1130449 |
| 1714603200 | 15.86 | -0.16 | -1.00 | 16.02 | 16.215 | 15.715 | 1391052 |
| 1714516800 | 16.02 | -0.39 | -2.38 | 16.3 | 16.35 | 15.915 | 2506583 |
| 1714430400 | 16.41 | 0.56 | 3.53 | 15.92 | 16.434999 | 15.7949 | 2109968 |
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
