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 | 0.38 | 2.3471278567 | 16.19 | 16.95 | 15.97 | 1991986 | 16.54594032 | CS |
| 4 | -0.97 | -5.53021664766 | 17.54 | 17.865 | 15.97 | 2037958 | 16.91645096 | CS |
| 12 | 1.57 | 10.4666666667 | 15 | 18.05 | 14.42 | 2493525 | 16.5587692 | CS |
| 26 | 5.3 | 47.0275066548 | 11.27 | 18.05 | 11.215 | 2957717 | 15.65240968 | CS |
| 52 | 4 | 31.8217979316 | 12.57 | 18.05 | 11.05 | 3100491 | 14.17983954 | CS |
| 156 | -6.14 | -27.0365477763 | 22.71 | 23.1 | 10.7 | 3208525 | 15.66095067 | CS |
| 260 | -15.33 | -48.0564263323 | 31.9 | 33.02 | 3.99 | 3729824 | 15.27886738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 16.57 | 0.24 | 1.47 | 16.34 | 16.75 | 16.28 | 1528051 |
| 1714084800 | 16.329999 | -0.46 | -2.74 | 16.469999 | 16.54 | 16.285 | 1293958 |
| 1713998400 | 16.79 | 0.06 | 0.36 | 16.73 | 16.95 | 16.68 | 1788796 |
| 1713912000 | 16.73 | 0.38 | 2.32 | 16.42 | 16.79 | 16.35 | 2248596 |
| 1713825600 | 16.35 | 0.2 | 1.24 | 16.19 | 16.36 | 15.97 | 3086693 |
| 1713566400 | 16.149999 | 0.02 | 0.12 | 16.09 | 16.335 | 16.05 | 1822026 |
| 1713480000 | 16.129999 | -0.17 | -1.04 | 16.309999 | 16.399999 | 16.059999 | 2216459 |
| 1713393600 | 16.3 | -0.2 | -1.21 | 16.61 | 16.64 | 16.07 | 2133818 |
| 1713307200 | 16.5 | -0.29 | -1.73 | 16.41 | 16.524999 | 16.219999 | 1997467 |
| 1713220800 | 16.79 | -0.23 | -1.35 | 17.25 | 17.26 | 16.629999 | 2492292 |
| 1712961600 | 17.02 | -0.44 | -2.52 | 17.28 | 17.4 | 16.94 | 2139301 |
| 1712875200 | 17.46 | 0.31 | 1.81 | 17.27 | 17.625 | 17.25 | 1666025 |
| 1712788800 | 17.15 | -0.48 | -2.72 | 17.325 | 17.565 | 17.11 | 1523789 |
| 1712702400 | 17.63 | -0.14 | -0.79 | 17.72 | 17.79 | 17.41 | 1838861 |
| 1712616000 | 17.77 | 0.38 | 2.19 | 17.36 | 17.865 | 17.3 | 2435835 |
| 1712356800 | 17.39 | 0.27 | 1.58 | 17.13 | 17.49 | 17.13 | 2352534 |
| 1712270400 | 17.12 | -0.05 | -0.29 | 17.41 | 17.51 | 16.985 | 1440409 |
| 1712184000 | 17.17 | -0.07 | -0.41 | 17.21 | 17.32 | 17.06 | 2011071 |
| 1712097600 | 17.24 | -0.35 | -1.99 | 17.21 | 17.425 | 17.21 | 1507857 |
| 1712011200 | 17.59 | 0.1 | 0.57 | 17.54 | 17.755 | 17.375 | 2920809 |
| 1711665600 | 17.49 | -0.16 | -0.91 | 17.57 | 17.74 | 17.43 | 3851522 |
| 1711579200 | 17.65 | 0.13 | 0.74 | 17.47 | 17.68 | 17.39 | 2311909 |
| 1711492800 | 17.52 | -0.13 | -0.74 | 17.65 | 17.75 | 17.475 | 2126218 |
| 1711406400 | 17.65 | 0.01 | 0.06 | 17.76 | 17.955 | 17.625 | 1644731 |
| 1711147200 | 17.64 | -0.11 | -0.62 | 18 | 18.05 | 17.58 | 1709596 |
| 1711060800 | 17.75 | 0.31 | 1.78 | 17.58 | 17.825 | 17.49 | 1963918 |
| 1710974400 | 17.44 | 0.17 | 0.98 | 17.2 | 17.55 | 17.19 | 2373530 |
| 1710888000 | 17.27 | 0.13 | 0.76 | 17.1 | 17.37 | 17.08 | 1722854 |
| 1710801600 | 17.14 | 0.03 | 0.18 | 17.14 | 17.33 | 17.06 | 3040915 |
| 1710542400 | 17.11 | 0.08 | 0.47 | 17.03 | 17.23 | 16.885 | 3349677 |
| 1710456000 | 17.03 | -0.08 | -0.47 | 17.1 | 17.15 | 16.97 | 2248497 |
| 1710369600 | 17.11 | -0.21 | -1.21 | 17.25 | 17.375 | 17.105 | 1981614 |
| 1710283200 | 17.32 | 0.15 | 0.87 | 17.18 | 17.54 | 17.14 | 1946558 |
| 1710196800 | 17.17 | 0 | 0.00 | 17.09 | 17.23 | 16.945 | 2042709 |
| 1709941200 | 17.17 | 0.04 | 0.23 | 17.19 | 17.26 | 16.902 | 2381925 |
| 1709854800 | 17.13 | -0.19 | -1.10 | 17.48 | 17.5 | 17.05 | 2314976 |
| 1709768400 | 17.32 | 0 | 0.00 | 17.55 | 17.78 | 17.29 | 2853553 |
| 1709682000 | 17.32 | -0.1 | -0.57 | 17.315 | 17.555 | 17.24 | 2104720 |
| 1709595600 | 17.42 | 0.12 | 0.69 | 17.3 | 17.595 | 17.3 | 2963362 |
| 1709336400 | 17.3 | 0.7 | 4.22 | 16.7 | 17.35 | 16.64 | 4470206 |
| 1709250000 | 16.6 | -0.09 | -0.54 | 16.82 | 16.95 | 16.515 | 4970374 |
| 1709163600 | 16.69 | 0.76 | 4.77 | 15.8 | 16.79 | 15.8 | 3635019 |
| 1709077200 | 15.93 | 0.19 | 1.21 | 15.86 | 15.995 | 15.73 | 3486128 |
| 1708990800 | 15.74 | -0.16 | -1.01 | 15.82 | 15.955 | 15.685 | 2378097 |
| 1708731600 | 15.9 | -0.34 | -2.09 | 16.239999 | 16.425 | 15.89 | 2685943 |
| 1708645200 | 16.239999 | 0.6 | 3.84 | 15.64 | 16.27 | 15.51 | 3943243 |
| 1708558800 | 15.64 | 0.31 | 2.02 | 15.27 | 15.675 | 15.27 | 4249194 |
| 1708472400 | 15.33 | 0.27 | 1.79 | 14.93 | 15.33 | 14.83 | 3085230 |
| 1708126800 | 15.06 | -0.2 | -1.31 | 15.06 | 15.25 | 14.9 | 3673863 |
| 1708040400 | 15.26 | 0.37 | 2.48 | 15.07 | 15.26 | 14.98 | 2470303 |
| 1707954000 | 14.89 | 0.2 | 1.36 | 14.87 | 15 | 14.64 | 3120945 |
| 1707867600 | 14.69 | -0.54 | -3.55 | 14.46 | 14.84 | 14.44 | 3350620 |
| 1707781200 | 15.23 | 0.04 | 0.26 | 15.21 | 15.345 | 15.17 | 1948331 |
| 1707522000 | 15.19 | -0.07 | -0.46 | 15.28 | 15.32 | 15.03 | 2094854 |
| 1707435600 | 15.26 | 0.19 | 1.26 | 15.04 | 15.41 | 15.04 | 2035587 |
| 1707349200 | 15.07 | -0.18 | -1.18 | 15.26 | 15.3 | 14.945 | 2331833 |
| 1707262800 | 15.25 | 0.21 | 1.40 | 15.04 | 15.32 | 14.97 | 2851632 |
| 1707176400 | 15.04 | -0.17 | -1.12 | 15 | 15.155 | 14.87 | 1983669 |
| 1706917200 | 15.21 | -0.08 | -0.52 | 15.11 | 15.305 | 14.905 | 1737828 |
| 1706830800 | 15.29 | 0.21 | 1.39 | 15.13 | 15.31 | 14.985 | 2819862 |
| 1706744400 | 15.08 | -0.52 | -3.33 | 15.54 | 15.58 | 15.05 | 2589732 |
| 1706658000 | 15.6 | -0.16 | -1.02 | 15.68 | 15.755 | 15.58 | 1724323 |
| 1706571600 | 15.76 | 0.21 | 1.35 | 15.59 | 15.78 | 15.425 | 3520508 |
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
