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 | -0.12 | -0.742115027829 | 16.17 | 16.37 | 15.3 | 656414 | 15.74166382 | CS |
| 4 | -0.63 | -3.77697841727 | 16.68 | 16.81 | 15.3 | 834171 | 16.15699515 | CS |
| 12 | 1.05 | 7 | 15 | 16.81 | 12.77 | 964435 | 15.41065712 | CS |
| 26 | 3.95 | 32.6446280992 | 12.1 | 16.81 | 11.89 | 929565 | 14.49304291 | CS |
| 52 | -0.5 | -3.02114803625 | 16.55 | 17.96 | 11.24 | 871498 | 14.52251423 | CS |
| 156 | 3.75 | 30.487804878 | 12.3 | 17.96 | 9.195 | 820543 | 13.14876353 | CS |
| 260 | 4.76 | 42.1612046058 | 11.29 | 17.96 | 4.51 | 853280 | 11.98343495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 16.05 | 0.11 | 0.69 | 16.079999 | 16.1 | 15.84 | 401883 |
| 1714084800 | 15.94 | 0.2 | 1.27 | 15.54 | 16 | 15.54 | 552005 |
| 1713998400 | 15.74 | -0.04 | -0.25 | 15.6 | 15.88 | 15.59 | 447383 |
| 1713912000 | 15.78 | 0.34 | 2.20 | 15.3 | 15.78 | 15.3 | 707614 |
| 1713825600 | 15.44 | -0.67 | -4.16 | 15.6 | 15.795 | 15.36 | 1061618 |
| 1713566400 | 16.11 | -0.05 | -0.31 | 16.17 | 16.37 | 16.059999 | 485593 |
| 1713480000 | 16.16 | 0.02 | 0.12 | 16.25 | 16.32 | 16.01 | 428228 |
| 1713393600 | 16.14 | 0.33 | 2.09 | 15.9 | 16.239999 | 15.89 | 681691 |
| 1713307200 | 15.81 | -0.19 | -1.19 | 15.765 | 16.079999 | 15.76 | 781109 |
| 1713220800 | 16 | -0.12 | -0.74 | 16.2 | 16.23 | 15.84 | 834243 |
| 1712961600 | 16.12 | -0.31 | -1.89 | 16.629999 | 16.81 | 16.059999 | 1243694 |
| 1712875200 | 16.43 | 0.17 | 1.05 | 16.37 | 16.469999 | 16.09 | 607248 |
| 1712788800 | 16.26 | -0.11 | -0.67 | 15.91 | 16.26 | 15.9 | 917421 |
| 1712702400 | 16.37 | 0.09 | 0.55 | 16.54 | 16.559999 | 16.11 | 1303110 |
| 1712616000 | 16.28 | -0.08 | -0.49 | 16.5 | 16.6 | 16.0801 | 700503 |
| 1712356800 | 16.36 | 0.17 | 1.05 | 16.149999 | 16.585 | 16.07 | 1588168 |
| 1712270400 | 16.19 | -0.29 | -1.76 | 16.55 | 16.55 | 16.165 | 767851 |
| 1712184000 | 16.48 | 0.07 | 0.43 | 16.37 | 16.55 | 16.25 | 925068 |
| 1712097600 | 16.41 | -0.15 | -0.91 | 16.630099 | 16.69 | 16.35 | 649705 |
| 1712011200 | 16.559999 | 0.14 | 0.85 | 16.68 | 16.79 | 16.39 | 972643 |
| 1711665600 | 16.42 | 0.44 | 2.75 | 16.17 | 16.55 | 15.95 | 914650 |
| 1711579200 | 15.98 | 0.32 | 2.04 | 15.72 | 15.98 | 15.63 | 617197 |
| 1711492800 | 15.66 | -0.12 | -0.76 | 16.059999 | 16.079999 | 15.64 | 525785 |
| 1711406400 | 15.78 | 0.17 | 1.09 | 15.65 | 15.965 | 15.65 | 407921 |
| 1711147200 | 15.61 | -0.15 | -0.95 | 15.68 | 15.8291 | 15.525 | 616310 |
| 1711060800 | 15.76 | -0.23 | -1.44 | 16.14 | 16.23 | 15.71 | 561431 |
| 1710974400 | 15.99 | 0.5 | 3.23 | 15.44 | 16.004999 | 15.4 | 933597 |
| 1710888000 | 15.49 | -0.34 | -2.15 | 15.72 | 15.76 | 15.45 | 522757 |
| 1710801600 | 15.83 | -0.14 | -0.88 | 15.93 | 16.19 | 15.79 | 1234689 |
| 1710542400 | 15.97 | 0.1 | 0.63 | 15.85 | 16 | 15.84 | 1384848 |
| 1710456000 | 15.87 | -0.31 | -1.92 | 16.04 | 16.17 | 15.77 | 717175 |
| 1710369600 | 16.18 | 0.13 | 0.81 | 16.129999 | 16.305 | 15.977 | 1043834 |
| 1710283200 | 16.05 | -0.05 | -0.31 | 15.79 | 16.19 | 15.74 | 1137743 |
| 1710196800 | 16.1 | -0.06 | -0.37 | 16.18 | 16.5 | 16.02 | 1814126 |
| 1709941200 | 16.16 | 0.26 | 1.64 | 15.98 | 16.21 | 15.95 | 906401 |
| 1709854800 | 15.9 | -0.13 | -0.81 | 16.09 | 16.18 | 15.8336 | 1309398 |
| 1709768400 | 16.03 | 0.55 | 3.55 | 15.53 | 16.085 | 15.505 | 1198911 |
| 1709682000 | 15.48 | 0.09 | 0.58 | 15.52 | 15.56 | 15.12 | 1603724 |
| 1709595600 | 15.39 | 0.23 | 1.52 | 15.35 | 15.68 | 15.26 | 1862583 |
| 1709336400 | 15.16 | 0.57 | 3.91 | 14.69 | 15.43 | 14.55 | 1706023 |
| 1709250000 | 14.59 | 0.83 | 6.03 | 13.94 | 14.6 | 13.9 | 914861 |
| 1709163600 | 13.76 | -0.15 | -1.08 | 13.89 | 13.89 | 13.665 | 461971 |
| 1709077200 | 13.91 | -0.14 | -1.00 | 14.09 | 14.18 | 13.88 | 835010 |
| 1708990800 | 14.05 | -0.15 | -1.06 | 14 | 14.07 | 13.82 | 845907 |
| 1708731600 | 14.2 | 0.45 | 3.27 | 13.81 | 14.24 | 13.63 | 969093 |
| 1708645200 | 13.75 | -0.1 | -0.72 | 13.85 | 13.8899 | 13.63 | 1362569 |
| 1708558800 | 13.85 | -0.24 | -1.70 | 13.9 | 14.19 | 12.77 | 1734894 |
| 1708472400 | 14.09 | -0.06 | -0.42 | 14.24 | 14.31 | 13.91 | 1269860 |
| 1708126800 | 14.15 | -0.03 | -0.21 | 14.13 | 14.28 | 14.02 | 684002 |
| 1708040400 | 14.18 | 0.1 | 0.71 | 14.26 | 14.53 | 14.15 | 962226 |
| 1707954000 | 14.08 | -0.12 | -0.85 | 14.23 | 14.28 | 14.055 | 570519 |
| 1707867600 | 14.2 | -0.69 | -4.63 | 14.56 | 14.57 | 14.045 | 1511730 |
| 1707781200 | 14.89 | 0.25 | 1.71 | 14.54 | 14.95 | 14.51 | 888372 |
| 1707522000 | 14.64 | 0 | 0.00 | 14.65 | 14.76 | 14.57 | 839634 |
| 1707435600 | 14.64 | -0.47 | -3.11 | 15.04 | 15.1 | 14.555 | 1323547 |
| 1707349200 | 15.11 | 0.12 | 0.80 | 14.96 | 15.13 | 14.9 | 764002 |
| 1707262800 | 14.99 | 0.3 | 2.04 | 14.84 | 15.305 | 14.77 | 1539878 |
| 1707176400 | 14.69 | -0.15 | -1.01 | 14.58 | 14.785 | 14.415 | 686466 |
| 1706917200 | 14.84 | -0.16 | -1.07 | 15 | 15 | 14.435 | 851997 |
| 1706830800 | 15 | 0.44 | 3.02 | 14.56 | 15.045 | 14.56 | 608126 |
| 1706744400 | 14.56 | 0.1 | 0.69 | 14.5 | 14.845 | 14.49 | 829651 |
| 1706658000 | 14.46 | 0.11 | 0.77 | 14.38 | 14.48 | 14.26 | 423304 |
| 1706571600 | 14.35 | 0.3 | 2.14 | 14.13 | 14.37 | 14.01 | 525427 |
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
