We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.19931271478 | 14.55 | 15.46 | 14.515 | 1056380 | 14.83601104 | CS |
| 4 | -0.09 | -0.601604278075 | 14.96 | 15.46 | 13.745 | 813533 | 14.40635978 | CS |
| 12 | 1.64 | 12.3960695389 | 13.23 | 15.835 | 12.93 | 955454 | 14.71315249 | CS |
| 26 | 3.11 | 26.4455782313 | 11.76 | 15.835 | 11.67 | 842339 | 13.92127872 | CS |
| 52 | 1.89 | 14.5608628659 | 12.98 | 15.835 | 10.9 | 833034 | 12.98555017 | CS |
| 156 | -4.46 | -23.072943611 | 19.33 | 21.04 | 10.9 | 676435 | 14.95584328 | CS |
| 260 | -7.73 | -34.203539823 | 22.6 | 22.74 | 3.79 | 711465 | 14.8184139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 14.87 | 0.04 | 0.27 | 14.86 | 14.95 | 14.66 | 797299 |
| 1715294400 | 14.83 | 0.18 | 1.23 | 14.66 | 14.91 | 14.63 | 752228 |
| 1715208000 | 14.65 | -0.08 | -0.54 | 14.56 | 14.74 | 14.515 | 663558 |
| 1715121600 | 14.73 | -0.16 | -1.07 | 14.94 | 15.01 | 14.635 | 1358921 |
| 1715035200 | 14.89 | -0.08 | -0.53 | 15.04 | 15.06 | 14.825 | 799063 |
| 1714776000 | 14.97 | 0.98 | 7.01 | 14.55 | 15.46 | 14.53 | 1708132 |
| 1714689600 | 13.99 | 0.05 | 0.36 | 14.11 | 14.17 | 13.745 | 1514219 |
| 1714603200 | 13.94 | 0.07 | 0.50 | 13.89 | 14.18 | 13.845 | 645028 |
| 1714516800 | 13.87 | -0.24 | -1.70 | 14.05 | 14.13 | 13.865 | 695559 |
| 1714430400 | 14.11 | -0.02 | -0.14 | 14.22 | 14.34 | 14.03 | 475654 |
| 1714171200 | 14.13 | -0.01 | -0.07 | 14.2 | 14.35 | 14.08 | 377013 |
| 1714084800 | 14.14 | -0.39 | -2.68 | 14.34 | 14.37 | 14.12 | 612592 |
| 1713998400 | 14.53 | -0.01 | -0.07 | 14.47 | 14.59 | 14.42 | 641978 |
| 1713912000 | 14.54 | 0.35 | 2.47 | 14.19 | 14.58 | 14.18 | 809281 |
| 1713825600 | 14.19 | 0.19 | 1.36 | 14.05 | 14.21 | 13.97 | 600088 |
| 1713566400 | 14 | -0.04 | -0.28 | 14.04 | 14.255 | 13.96 | 1089752 |
| 1713480000 | 14.04 | -0.08 | -0.57 | 14.19 | 14.26 | 14.03 | 883834 |
| 1713393600 | 14.12 | -0.22 | -1.53 | 14.46 | 14.46 | 13.99 | 615968 |
| 1713307200 | 14.34 | -0.24 | -1.65 | 14.51 | 14.51 | 14.255 | 815260 |
| 1713220800 | 14.58 | -0.27 | -1.82 | 14.98 | 15.01 | 14.515 | 574826 |
| 1712961600 | 14.85 | -0.16 | -1.07 | 14.96 | 15.03 | 14.735 | 637705 |
| 1712875200 | 15.01 | 0.07 | 0.47 | 15.02 | 15.1 | 14.77 | 623154 |
| 1712788800 | 14.94 | -0.41 | -2.67 | 15.1 | 15.3 | 14.88 | 764530 |
| 1712702400 | 15.35 | -0.03 | -0.20 | 15.39 | 15.5099 | 15.32 | 589312 |
| 1712616000 | 15.38 | 0.12 | 0.79 | 15.24 | 15.455 | 15.11 | 734569 |
| 1712356800 | 15.26 | 0.29 | 1.94 | 15.06 | 15.325 | 15.05 | 982469 |
| 1712270400 | 14.97 | 0.05 | 0.34 | 15.12 | 15.22 | 14.865 | 832957 |
| 1712184000 | 14.92 | 0.21 | 1.43 | 14.61 | 14.93 | 14.61 | 739677 |
| 1712097600 | 14.71 | -0.2 | -1.34 | 14.69 | 14.72 | 14.57 | 753550 |
| 1712011200 | 14.91 | -0.1 | -0.67 | 15.06 | 15.12 | 14.895 | 521996 |
| 1711665600 | 15.01 | -0.08 | -0.53 | 15.09 | 15.19 | 14.94 | 1097888 |
| 1711579200 | 15.09 | 0.11 | 0.73 | 15.02 | 15.125 | 14.98 | 983477 |
| 1711492800 | 14.98 | 0 | 0.00 | 15.04 | 15.125 | 14.95 | 500844 |
| 1711406400 | 14.98 | -0.13 | -0.86 | 15.18 | 15.22 | 14.98 | 724745 |
| 1711147200 | 15.11 | -0.21 | -1.37 | 15.36 | 15.37 | 15.065 | 470635 |
| 1711060800 | 15.32 | 0.26 | 1.73 | 15.18 | 15.38 | 15.09 | 741751 |
| 1710974400 | 15.06 | 0.01 | 0.07 | 14.95 | 15.2 | 14.92 | 612774 |
| 1710888000 | 15.05 | 0.18 | 1.21 | 14.83 | 15.09 | 14.82 | 913081 |
| 1710801600 | 14.87 | 0.11 | 0.75 | 14.79 | 15 | 14.78 | 762400 |
| 1710542400 | 14.76 | -0.08 | -0.54 | 14.74 | 14.97 | 14.625 | 2427322 |
| 1710456000 | 14.84 | -0.1 | -0.67 | 14.89 | 15.015 | 14.7 | 823964 |
| 1710369600 | 14.94 | -0.18 | -1.19 | 15.05 | 15.15 | 14.89 | 931312 |
| 1710283200 | 15.12 | -0.16 | -1.05 | 15.21 | 15.41 | 15.11 | 1072650 |
| 1710196800 | 15.28 | -0.19 | -1.23 | 15.38 | 15.465 | 15.195 | 593300 |
| 1709941200 | 15.47 | 0.16 | 1.05 | 15.43 | 15.525 | 15.295 | 690583 |
| 1709854800 | 15.31 | -0.33 | -2.11 | 15.8 | 15.8 | 15.275 | 853645 |
| 1709768400 | 15.64 | 0.29 | 1.89 | 15.55 | 15.835 | 15.42 | 921147 |
| 1709682000 | 15.35 | 0.12 | 0.79 | 15.16 | 15.59 | 15.12 | 1495002 |
| 1709595600 | 15.23 | -0.26 | -1.68 | 15.03 | 15.31 | 15.03 | 1496630 |
| 1709336400 | 15.49 | 0.15 | 0.98 | 15.34 | 15.5425 | 15.23 | 1811860 |
| 1709250000 | 15.34 | 0.7 | 4.78 | 15.15 | 15.7 | 15.05 | 3164055 |
| 1709163600 | 14.64 | 0.54 | 3.83 | 13.95 | 14.9 | 13.95 | 2307378 |
| 1709077200 | 14.1 | 1.04 | 7.96 | 13.36 | 14.43 | 13.36 | 3621652 |
| 1708990800 | 13.06 | -0.25 | -1.88 | 13.25 | 13.27 | 12.945 | 732744 |
| 1708731600 | 13.31 | -0.01 | -0.08 | 13.33 | 13.5 | 13.26 | 394743 |
| 1708645200 | 13.32 | -0.01 | -0.08 | 13.28 | 13.33 | 13.13 | 598186 |
| 1708558800 | 13.33 | 0.18 | 1.37 | 13.15 | 13.34 | 13.15 | 439399 |
| 1708472400 | 13.15 | -0.08 | -0.60 | 13.04 | 13.245 | 12.93 | 487147 |
| 1708126800 | 13.23 | -0.18 | -1.34 | 13.23 | 13.29 | 13.08 | 933158 |
| 1708040400 | 13.41 | 0.49 | 3.79 | 13.07 | 13.42 | 13 | 665048 |
| 1707954000 | 12.92 | 0.15 | 1.17 | 12.92 | 13.08 | 12.82 | 551329 |
| 1707867600 | 12.77 | -0.62 | -4.63 | 12.94 | 13.035 | 12.675 | 640690 |
| 1707781200 | 13.39 | 0.23 | 1.75 | 13.2 | 13.45 | 13.18 | 544998 |
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
