We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.13560454242 | 14.97 | 15.6357 | 14.72 | 1133656 | 15.15203801 | CS |
| 4 | -1.58 | -9.44976076555 | 16.72 | 17.0164 | 14.72 | 1373833 | 15.77223929 | CS |
| 12 | 2.04 | 15.572519084 | 13.1 | 17.0164 | 12.27 | 2008384 | 14.84661967 | CS |
| 26 | 5.39 | 55.2820512821 | 9.75 | 17.0164 | 9.39 | 2472787 | 13.44913505 | CS |
| 52 | -1.18 | -7.23039215686 | 16.32 | 17.02 | 8.18 | 2575344 | 12.8468753 | CS |
| 156 | -8.48 | -35.9017781541 | 23.62 | 29.36 | 8.18 | 1946682 | 17.43860933 | CS |
| 260 | -8.64 | -36.3330529857 | 23.78 | 31.2 | 7.07 | 1825245 | 18.07772016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 15.45 | 0.03 | 0.19 | 15.33 | 15.625 | 15.18 | 1243584 |
| 1713912000 | 15.42 | 0.31 | 2.05 | 15.2 | 15.6357 | 15.2 | 1170909 |
| 1713825600 | 15.11 | 0.28 | 1.89 | 14.97 | 15.195 | 14.82 | 1152952 |
| 1713566400 | 14.83 | -0.04 | -0.27 | 14.8 | 15.04 | 14.72 | 1082904 |
| 1713480000 | 14.87 | 0.01 | 0.07 | 14.97 | 15.12 | 14.81 | 1017933 |
| 1713393600 | 14.86 | -0.27 | -1.78 | 15.28 | 15.39 | 14.84 | 1214112 |
| 1713307200 | 15.13 | -0.11 | -0.72 | 15.1 | 15.305 | 14.78 | 2097198 |
| 1713220800 | 15.24 | -0.39 | -2.50 | 15.84 | 15.915 | 15.105 | 1501312 |
| 1712961600 | 15.63 | -0.37 | -2.31 | 15.88 | 15.91 | 15.3 | 1812597 |
| 1712875200 | 16 | 0.14 | 0.88 | 15.93 | 16.149999 | 15.75 | 1935561 |
| 1712788800 | 15.86 | -0.54 | -3.29 | 15.76 | 15.93 | 15.51 | 1697166 |
| 1712702400 | 16.399999 | 0.03 | 0.18 | 16.399999 | 16.51 | 16.28 | 1305987 |
| 1712616000 | 16.37 | 0.12 | 0.74 | 16.45 | 16.5 | 16.165 | 1066637 |
| 1712356800 | 16.25 | -0.09 | -0.55 | 16.25 | 16.425 | 16.14 | 1253606 |
| 1712270400 | 16.34 | -0.03 | -0.18 | 16.69 | 16.76 | 16.23 | 1442344 |
| 1712184000 | 16.37 | 0.18 | 1.11 | 16.079999 | 16.41 | 16.059999 | 1207830 |
| 1712097600 | 16.19 | -0.25 | -1.52 | 16.11 | 16.274999 | 15.86 | 1300914 |
| 1712011200 | 16.44 | -0.35 | -2.08 | 16.78 | 16.79 | 16.41 | 997572 |
| 1711665600 | 16.79 | 0.04 | 0.24 | 16.719999 | 17.0164 | 16.665 | 1601708 |
| 1711579200 | 16.75 | 0.46 | 2.82 | 16.51 | 16.85 | 16.504999 | 1906778 |
| 1711492800 | 16.29 | -0.06 | -0.37 | 16.42 | 16.52 | 16.23 | 1223167 |
| 1711406400 | 16.35 | 0.41 | 2.57 | 16.18 | 16.53 | 16.145 | 1112585 |
| 1711147200 | 15.94 | -0.38 | -2.33 | 16.29 | 16.39 | 15.94 | 761578 |
| 1711060800 | 16.32 | 0.17 | 1.05 | 16.28 | 16.39 | 16.149999 | 940538 |
| 1710974400 | 16.149999 | 0.48 | 3.06 | 15.59 | 16.325 | 15.47 | 1328012 |
| 1710888000 | 15.67 | -0.12 | -0.76 | 15.65 | 16.03 | 15.64 | 1405547 |
| 1710801600 | 15.79 | -0.08 | -0.50 | 15.83 | 15.9 | 15.69 | 1174224 |
| 1710542400 | 15.87 | -0.2 | -1.24 | 15.88 | 16.19 | 15.795 | 2543293 |
| 1710456000 | 16.07 | -0.13 | -0.80 | 16.17 | 16.19 | 15.825 | 2109472 |
| 1710369600 | 16.2 | -0.1 | -0.61 | 16.23 | 16.565 | 16.19 | 2769285 |
| 1710283200 | 16.3 | 0.24 | 1.49 | 15.99 | 16.309999 | 15.9 | 4203563 |
| 1710196800 | 16.059999 | 0.07 | 0.44 | 15.78 | 16.155 | 15.61 | 2122159 |
| 1709941200 | 15.99 | -0.12 | -0.74 | 16.27 | 16.41 | 15.83 | 2366367 |
| 1709854800 | 16.11 | 0.71 | 4.61 | 15.5 | 16.12 | 15.41 | 3035190 |
| 1709768400 | 15.4 | 0.06 | 0.39 | 15.57 | 15.59 | 15.21 | 2589221 |
| 1709682000 | 15.34 | -0.02 | -0.13 | 15.2 | 15.58 | 15.1682 | 2437954 |
| 1709595600 | 15.36 | 0.58 | 3.92 | 14.79 | 15.375 | 14.79 | 1961780 |
| 1709336400 | 14.78 | 0.41 | 2.85 | 14.44 | 15.03 | 14.24 | 2883774 |
| 1709250000 | 14.37 | 0.05 | 0.35 | 14.18 | 14.68 | 14.155 | 3363624 |
| 1709163600 | 14.32 | -0.37 | -2.52 | 14.49 | 14.645 | 14.225 | 2890310 |
| 1709077200 | 14.69 | -0.07 | -0.47 | 14.96 | 14.98 | 14.56 | 1928956 |
| 1708990800 | 14.76 | 0.22 | 1.51 | 14.42 | 14.91 | 14.41 | 2753569 |
| 1708731600 | 14.54 | -0.19 | -1.29 | 14.93 | 14.98 | 14.24 | 3416280 |
| 1708645200 | 14.73 | 2.3 | 18.50 | 13.52 | 14.86 | 13.52 | 9195658 |
| 1708558800 | 12.43 | 0 | 0.00 | 12.31 | 12.55 | 12.3 | 3371073 |
| 1708472400 | 12.43 | -0.38 | -2.97 | 12.58 | 12.68 | 12.27 | 6947146 |
| 1708126800 | 12.81 | -0.31 | -2.36 | 12.85 | 13.14 | 12.68 | 2386308 |
| 1708040400 | 13.12 | 0.37 | 2.90 | 12.95 | 13.26 | 12.9 | 1602634 |
| 1707954000 | 12.75 | 0 | 0.00 | 12.92 | 12.99 | 12.62 | 1441318 |
| 1707867600 | 12.75 | -0.55 | -4.14 | 12.72 | 12.93 | 12.51 | 1973553 |
| 1707781200 | 13.3 | 0.46 | 3.58 | 12.91 | 13.47 | 12.91 | 1165208 |
| 1707522000 | 12.84 | -0.01 | -0.08 | 12.85 | 12.88 | 12.575 | 1008339 |
| 1707435600 | 12.85 | 0.13 | 1.02 | 12.75 | 12.97 | 12.71 | 1675955 |
| 1707349200 | 12.72 | 0.02 | 0.16 | 12.74 | 12.855 | 12.52 | 1301880 |
| 1707262800 | 12.7 | -0.03 | -0.24 | 12.73 | 13.045 | 12.68 | 1338970 |
| 1707176400 | 12.73 | -0.31 | -2.38 | 12.78 | 12.845 | 12.525 | 987225 |
| 1706917200 | 13.04 | -0.26 | -1.95 | 13.04 | 13.22 | 12.835 | 1413980 |
| 1706830800 | 13.3 | 0.28 | 2.15 | 13.1 | 13.35 | 12.885 | 1346988 |
| 1706744400 | 13.02 | -0.5 | -3.70 | 13.5 | 13.735 | 13 | 1709883 |
| 1706658000 | 13.52 | -0.41 | -2.94 | 13.8 | 13.845 | 13.52 | 1344937 |
| 1706571600 | 13.93 | 0.21 | 1.53 | 13.69 | 14.005 | 13.535 | 1470044 |
| 1706312400 | 13.72 | 0.08 | 0.59 | 13.82 | 13.94 | 13.65 | 979350 |
| 1706226000 | 13.64 | 0.09 | 0.66 | 13.92 | 14.035 | 13.545 | 5195231 |
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
