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 | 0.35 | 2.35531628533 | 14.86 | 15.335 | 14.8 | 199265 | 15.0154071 | CS |
| 4 | -0.17 | -1.10533159948 | 15.38 | 15.78 | 14.73 | 157955 | 15.16118742 | CS |
| 12 | -0.88 | -5.46923555003 | 16.09 | 16.09 | 14.66 | 154973 | 15.22818871 | CS |
| 26 | 0.8 | 5.55170020819 | 14.41 | 16.48 | 13.72 | 163651 | 15.19465898 | CS |
| 52 | 1.7 | 12.5832716506 | 13.51 | 16.48 | 12.32 | 150753 | 14.50180492 | CS |
| 156 | 4.98 | 48.6803519062 | 10.23 | 16.48 | 7.836 | 139027 | 12.76313183 | CS |
| 260 | 4.01 | 35.8035714286 | 11.2 | 16.48 | 3.8 | 131958 | 11.42025297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 15.21 | 0.03 | 0.20 | 15.18 | 15.335 | 15.1249 | 127807 |
| 1714084800 | 15.18 | 0.27 | 1.81 | 14.92 | 15.21 | 14.92 | 270334 |
| 1713998400 | 14.91 | -0.1 | -0.67 | 15.02 | 15.08 | 14.84 | 291613 |
| 1713912000 | 15.01 | 0.04 | 0.27 | 14.98 | 15.11 | 14.895 | 160710 |
| 1713825600 | 14.97 | 0 | 0.00 | 14.97 | 15.08 | 14.8068 | 106433 |
| 1713566400 | 14.97 | 0.14 | 0.94 | 14.86 | 15.12 | 14.8 | 169432 |
| 1713480000 | 14.83 | -0.27 | -1.79 | 15.25 | 15.25 | 14.73 | 290537 |
| 1713393600 | 15.1 | 0 | 0.00 | 15.1 | 15.32 | 15.06 | 125169 |
| 1713307200 | 15.1 | 0.03 | 0.20 | 15.08 | 15.1 | 14.945 | 113957 |
| 1713220800 | 15.07 | 0.02 | 0.13 | 15.06 | 15.27 | 15 | 155119 |
| 1712961600 | 15.05 | -0.22 | -1.44 | 15.29 | 15.5 | 14.98 | 134498 |
| 1712875200 | 15.27 | 0.1 | 0.66 | 15.3 | 15.4699 | 15.19 | 100744 |
| 1712788800 | 15.17 | 0.06 | 0.40 | 15.1 | 15.2598 | 15.01 | 131432 |
| 1712702400 | 15.11 | -0.2 | -1.31 | 15.44 | 15.46 | 15.07 | 117662 |
| 1712616000 | 15.31 | -0.12 | -0.78 | 15.49 | 15.505 | 15.26 | 82229 |
| 1712356800 | 15.43 | -0.1 | -0.64 | 15.47 | 15.53 | 15.2775 | 120337 |
| 1712270400 | 15.53 | -0.15 | -0.96 | 15.72 | 15.78 | 15.5 | 127048 |
| 1712184000 | 15.68 | 0.36 | 2.35 | 15.3 | 15.71 | 15.3 | 244039 |
| 1712097600 | 15.32 | -0.12 | -0.78 | 15.46 | 15.46 | 15.19 | 141840 |
| 1712011200 | 15.44 | 0.09 | 0.59 | 15.38 | 15.59 | 15.38 | 139937 |
| 1711665600 | 15.35 | 0.03 | 0.20 | 15.36 | 15.43 | 15.3 | 91903 |
| 1711579200 | 15.32 | 0.07 | 0.46 | 15.23 | 15.4 | 15.22 | 115381 |
| 1711492800 | 15.25 | 0.1 | 0.66 | 15.25 | 15.29 | 15.0911 | 142724 |
| 1711406400 | 15.15 | 0.09 | 0.60 | 15.1 | 15.29 | 15.1 | 134478 |
| 1711147200 | 15.06 | 0 | 0.00 | 15.06 | 15.225 | 14.985 | 240323 |
| 1711060800 | 15.06 | 0.02 | 0.13 | 15.04 | 15.1795 | 14.99 | 100588 |
| 1710974400 | 15.04 | -0.05 | -0.33 | 15.05 | 15.19 | 14.97 | 101058 |
| 1710888000 | 15.09 | 0.09 | 0.60 | 14.97 | 15.2475 | 14.97 | 74705 |
| 1710801600 | 15 | -0.35 | -2.28 | 15.24 | 15.24 | 14.83 | 293600 |
| 1710542400 | 15.35 | -0.26 | -1.67 | 15.72 | 15.91 | 15.35 | 173643 |
| 1710456000 | 15.61 | 0.15 | 0.97 | 15.01 | 15.7267 | 14.764 | 341316 |
| 1710369600 | 15.46 | 0.15 | 0.98 | 15.37 | 15.6 | 15.3 | 230734 |
| 1710283200 | 15.31 | 0.1 | 0.66 | 15.18 | 15.35 | 15.095 | 123030 |
| 1710196800 | 15.21 | 0.16 | 1.06 | 15.05 | 15.22 | 14.9 | 83875 |
| 1709941200 | 15.05 | 0.07 | 0.47 | 14.99 | 15.08 | 14.9 | 66212 |
| 1709854800 | 14.98 | 0.17 | 1.15 | 14.78 | 14.98 | 14.78 | 131345 |
| 1709768400 | 14.81 | -0.11 | -0.74 | 15.01 | 15.01 | 14.79 | 134714 |
| 1709682000 | 14.92 | 0.24 | 1.63 | 14.68 | 15.04 | 14.68 | 112148 |
| 1709595600 | 14.68 | -0.33 | -2.20 | 15.06 | 15.06 | 14.66 | 168510 |
| 1709336400 | 15.01 | 0.04 | 0.27 | 15.08 | 15.26 | 15 | 116488 |
| 1709250000 | 14.97 | 0.05 | 0.34 | 14.88 | 15.01 | 14.875 | 101205 |
| 1709163600 | 14.92 | 0 | 0.00 | 14.89 | 15.17 | 14.86 | 133714 |
| 1709077200 | 14.92 | -0.21 | -1.39 | 15.16 | 15.16 | 14.9 | 110089 |
| 1708990800 | 15.13 | -0.05 | -0.33 | 15.17 | 15.27 | 15.035 | 89050 |
| 1708731600 | 15.18 | -0.02 | -0.13 | 15.19 | 15.27 | 14.98 | 73619 |
| 1708645200 | 15.2 | -0.14 | -0.91 | 15.31 | 15.44 | 15.07 | 91644 |
| 1708558800 | 15.34 | 0.21 | 1.39 | 15.13 | 15.55 | 15.13 | 144306 |
| 1708472400 | 15.13 | -0.4 | -2.58 | 15.52 | 15.52 | 15.08 | 119213 |
| 1708126800 | 15.53 | 0.06 | 0.39 | 15.51 | 15.68 | 15.31 | 218580 |
| 1708040400 | 15.47 | 0.21 | 1.38 | 15.25 | 15.48 | 15.11 | 134396 |
| 1707954000 | 15.26 | 0.17 | 1.13 | 15.19 | 15.31 | 15.08 | 110670 |
| 1707867600 | 15.09 | -0.33 | -2.14 | 15.43 | 15.43 | 14.894 | 257815 |
| 1707781200 | 15.42 | 0.09 | 0.59 | 15.31 | 15.51 | 15.31 | 167270 |
| 1707522000 | 15.33 | -0.31 | -1.98 | 15.66 | 15.6992 | 15.29 | 165831 |
| 1707435600 | 15.64 | 0.05 | 0.32 | 15.63 | 15.75 | 15.42 | 236940 |
| 1707349200 | 15.59 | 0.12 | 0.78 | 15.48 | 15.61 | 15.22 | 152399 |
| 1707262800 | 15.47 | 0 | 0.00 | 15.48 | 15.74 | 15.405 | 217178 |
| 1707176400 | 15.47 | -0.19 | -1.21 | 15.6 | 15.65 | 15.36 | 237138 |
| 1706917200 | 15.66 | -0.44 | -2.73 | 16.09 | 16.09 | 15.64 | 268173 |
| 1706830800 | 16.1 | 0 | 0.00 | 16.2 | 16.44 | 15.83 | 393278 |
| 1706744400 | 16.1 | -0.15 | -0.92 | 16.34 | 16.36 | 16.091999 | 216213 |
| 1706658000 | 16.25 | 0.11 | 0.68 | 16.12 | 16.32 | 16.1 | 284541 |
| 1706571600 | 16.14 | -0.06 | -0.37 | 16.25 | 16.325 | 16 | 218970 |
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
