We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.374064837905 | 16.04 | 16.37 | 15.76 | 1357889 | 16.06446358 | CS |
| 4 | -0.11 | -0.683654443754 | 16.09 | 16.37 | 14.81 | 1444729 | 15.59982849 | CS |
| 12 | 2.3 | 16.8128654971 | 13.68 | 16.93 | 13.49 | 1242179 | 15.53235327 | CS |
| 26 | 3.63 | 29.3927125506 | 12.35 | 16.93 | 12.125 | 1029655 | 14.70096174 | CS |
| 52 | 2.61 | 19.52131638 | 13.37 | 16.93 | 12.11 | 995559 | 14.49184286 | CS |
| 156 | 1.23 | 8.33898305085 | 14.75 | 17.37 | 9.895 | 960253 | 13.59843326 | CS |
| 260 | 5.19 | 48.1000926784 | 10.79 | 17.37 | 6.64 | 938593 | 12.51235755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 15.98 | -0.17 | -1.05 | 16.14 | 16.29 | 15.94 | 1317209 |
| 1714084800 | 16.149999 | -0.13 | -0.80 | 16.1 | 16.23 | 16.02 | 1617801 |
| 1713998400 | 16.28 | 0.1 | 0.62 | 16.19 | 16.37 | 16.079999 | 1084171 |
| 1713912000 | 16.18 | 0.37 | 2.34 | 15.84 | 16.2193 | 15.76 | 1200348 |
| 1713825600 | 15.81 | -0.16 | -1.00 | 16.04 | 16.1 | 15.81 | 1569918 |
| 1713566400 | 15.97 | 0.08 | 0.50 | 15.81 | 16.079999 | 15.77 | 2516339 |
| 1713480000 | 15.89 | 0.55 | 3.59 | 15.72 | 16.11 | 15.61 | 2026352 |
| 1713393600 | 15.34 | -0.07 | -0.45 | 15.44 | 15.55 | 15.265 | 1934619 |
| 1713307200 | 15.41 | 0.26 | 1.72 | 15.06 | 15.505 | 14.98 | 1936058 |
| 1713220800 | 15.15 | -0.02 | -0.13 | 15.3 | 15.3 | 14.81 | 2634518 |
| 1712961600 | 15.17 | -0.02 | -0.13 | 15.03 | 15.28 | 15.03 | 2102652 |
| 1712875200 | 15.19 | 0.02 | 0.13 | 15.26 | 15.41 | 15.115 | 1928365 |
| 1712788800 | 15.17 | -0.34 | -2.19 | 15.23 | 15.395 | 15.06 | 1539474 |
| 1712702400 | 15.51 | -0.07 | -0.45 | 15.62 | 15.69 | 15.395 | 1074649 |
| 1712616000 | 15.58 | 0.08 | 0.52 | 15.6 | 15.68 | 15.545 | 504643 |
| 1712356800 | 15.5 | 0.03 | 0.19 | 15.49 | 15.605 | 15.48 | 733993 |
| 1712270400 | 15.47 | -0.12 | -0.77 | 15.78 | 15.825 | 15.35 | 850082 |
| 1712184000 | 15.59 | 0.03 | 0.19 | 15.44 | 15.75 | 15.44 | 893370 |
| 1712097600 | 15.56 | -0.14 | -0.89 | 15.6 | 15.62 | 15.465 | 766512 |
| 1712011200 | 15.7 | -0.39 | -2.42 | 16.09 | 16.09 | 15.67 | 663503 |
| 1711665600 | 16.09 | 0.12 | 0.75 | 15.97 | 16.21 | 15.97 | 680418 |
| 1711579200 | 15.97 | 0.19 | 1.20 | 15.91 | 16 | 15.84 | 494775 |
| 1711492800 | 15.78 | -0.02 | -0.13 | 15.85 | 15.91 | 15.76 | 422164 |
| 1711406400 | 15.8 | -0.11 | -0.69 | 15.96 | 16.01 | 15.8 | 481061 |
| 1711147200 | 15.91 | -0.13 | -0.81 | 16.079999 | 16.12 | 15.87 | 524198 |
| 1711060800 | 16.04 | 0.36 | 2.30 | 15.8 | 16.07 | 15.76 | 941839 |
| 1710974400 | 15.68 | 0.2 | 1.29 | 15.48 | 15.78 | 15.425 | 850400 |
| 1710888000 | 15.48 | 0.05 | 0.32 | 15.4 | 15.52 | 15.36 | 728637 |
| 1710801600 | 15.43 | 0.01 | 0.06 | 15.45 | 15.605 | 15.39 | 821491 |
| 1710542400 | 15.42 | -0.06 | -0.39 | 15.39 | 15.625 | 15.37 | 1487123 |
| 1710456000 | 15.48 | -0.05 | -0.32 | 15.53 | 15.6498 | 15.36 | 821043 |
| 1710369600 | 15.53 | -0.08 | -0.51 | 15.59 | 15.69 | 15.49 | 886036 |
| 1710283200 | 15.61 | -0.11 | -0.70 | 15.67 | 15.7 | 15.51 | 580991 |
| 1710196800 | 15.72 | -0.02 | -0.13 | 15.66 | 15.76 | 15.59 | 776862 |
| 1709941200 | 15.74 | -0.01 | -0.06 | 15.89 | 16 | 15.7 | 626672 |
| 1709854800 | 15.75 | 0.34 | 2.21 | 15.55 | 15.77 | 15.54 | 1048991 |
| 1709768400 | 15.41 | 0.07 | 0.46 | 15.44 | 15.51 | 15.35 | 895765 |
| 1709682000 | 15.34 | -0.13 | -0.84 | 15.46 | 15.525 | 15.275 | 1199229 |
| 1709595600 | 15.47 | 0.09 | 0.59 | 15.39 | 15.65 | 15.39 | 960299 |
| 1709336400 | 15.38 | -0.17 | -1.09 | 15.53 | 15.675 | 15.325 | 1729790 |
| 1709250000 | 15.55 | -0.04 | -0.26 | 15.72 | 15.77 | 15.445 | 1296705 |
| 1709163600 | 15.59 | -0.09 | -0.57 | 15.58 | 15.7 | 15.53 | 972272 |
| 1709077200 | 15.68 | -0.07 | -0.44 | 15.88 | 15.915 | 15.56 | 1463412 |
| 1708990800 | 15.75 | -0.1 | -0.63 | 15.8 | 15.91 | 15.685 | 870222 |
| 1708731600 | 15.85 | 0.08 | 0.51 | 15.8 | 15.98 | 15.725 | 829471 |
| 1708645200 | 15.77 | 0.09 | 0.57 | 15.67 | 15.78 | 15.6 | 1424497 |
| 1708558800 | 15.68 | 0.04 | 0.26 | 15.61 | 15.79 | 15.595 | 1463077 |
| 1708472400 | 15.64 | -0.36 | -2.25 | 15.74 | 15.875 | 15.48 | 2743757 |
| 1708126800 | 16 | -0.12 | -0.74 | 16.01 | 16.93 | 15.93 | 2209192 |
| 1708040400 | 16.12 | 0.64 | 4.13 | 15.6 | 16.16 | 15.55 | 2043813 |
| 1707954000 | 15.48 | 0.3 | 1.98 | 15.44 | 15.58 | 15.28 | 1353767 |
| 1707867600 | 15.18 | -0.53 | -3.37 | 15.31 | 15.48 | 14.98 | 1505941 |
| 1707781200 | 15.71 | 0.48 | 3.15 | 15.46 | 15.86 | 15.45 | 1924388 |
| 1707522000 | 15.23 | 1.34 | 9.65 | 14.82 | 15.31 | 14.43 | 2831901 |
| 1707435600 | 13.89 | 0.14 | 1.02 | 13.73 | 13.91 | 13.67 | 978392 |
| 1707349200 | 13.75 | 0.06 | 0.44 | 13.72 | 13.91 | 13.64 | 708084 |
| 1707262800 | 13.69 | 0.1 | 0.74 | 13.55 | 13.751 | 13.49 | 805004 |
| 1707176400 | 13.59 | -0.32 | -2.30 | 13.68 | 13.765 | 13.53 | 770138 |
| 1706917200 | 13.91 | -0.01 | -0.07 | 13.75 | 13.925 | 13.69 | 557911 |
| 1706830800 | 13.92 | 0.21 | 1.53 | 13.85 | 13.94 | 13.69 | 607766 |
| 1706744400 | 13.71 | -0.31 | -2.21 | 14.03 | 14.03 | 13.71 | 950318 |
| 1706658000 | 14.02 | -0.1 | -0.71 | 14.02 | 14.11 | 13.965 | 809121 |
| 1706571600 | 14.12 | 0.29 | 2.10 | 13.81 | 14.12 | 13.73 | 532534 |
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
