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 | 0.93 | 6.00775193798 | 15.48 | 17.08 | 15.46 | 2278657 | 16.14772454 | CS |
| 4 | 0.82 | 5.25978191148 | 15.59 | 17.08 | 14.86 | 1816177 | 15.64635524 | CS |
| 12 | -1.09 | -6.22857142857 | 17.5 | 18.06 | 14.47 | 2109504 | 16.0937875 | CS |
| 26 | -1.88 | -10.2788408967 | 18.29 | 20.47 | 14.47 | 2127580 | 17.59600032 | CS |
| 52 | -3.94 | -19.3611793612 | 20.35 | 20.47 | 14.47 | 2177613 | 17.87734865 | CS |
| 156 | -6.11 | -27.1314387211 | 22.52 | 26.8 | 14.47 | 2523584 | 20.2556885 | CS |
| 260 | -27.04 | -62.2324510932 | 43.45 | 52.71 | 9.26 | 3194707 | 21.53119933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 16.44 | -0.05 | -0.30 | 16.489999 | 16.57 | 16.35 | 1129758 |
| 1726609200 | 16.489999 | 0.09 | 0.55 | 16.46 | 16.75 | 16.329999 | 1935639 |
| 1726522800 | 16.399999 | 0.55 | 3.47 | 16.5 | 17.08 | 16.329999 | 3349688 |
| 1726263600 | 15.85 | 0.15 | 0.96 | 15.68 | 15.97 | 15.66 | 2607312 |
| 1726177200 | 15.7 | 0.29 | 1.88 | 15.48 | 15.79 | 15.46 | 2370890 |
| 1726090800 | 15.41 | 0.34 | 2.26 | 15.07 | 15.41 | 15.02 | 1463270 |
| 1726004400 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1725918000 | 15.07 | -0.18 | -1.18 | 15.1 | 15.22 | 14.86 | 1943063 |
| 1725658800 | 15.25 | -0.22 | -1.42 | 15.43 | 15.56 | 15.12 | 1543666 |
| 1725572400 | 15.47 | 0.11 | 0.72 | 15.44 | 15.66 | 15.39 | 1611556 |
| 1725486000 | 15.36 | 0.15 | 0.99 | 15.19 | 15.42 | 15.1 | 1534082 |
| 1725399600 | 15.21 | -0.23 | -1.49 | 15.29 | 15.36 | 15.2 | 1201124 |
| 1725054000 | 15.44 | 0.11 | 0.72 | 15.33 | 15.49 | 15.26 | 1663186 |
| 1724967600 | 15.33 | -0.16 | -1.03 | 15.57 | 15.58 | 15.31 | 2043262 |
| 1724881200 | 15.49 | -0.32 | -2.02 | 15.8 | 15.84 | 15.49 | 2663890 |
| 1724794800 | 15.81 | 0.12 | 0.76 | 15.7 | 15.92 | 15.69 | 1205736 |
| 1724708400 | 15.69 | 0.08 | 0.51 | 15.6 | 15.79 | 15.58 | 942939 |
| 1724449200 | 15.61 | 0.31 | 2.03 | 15.28 | 15.74 | 15.22 | 1765642 |
| 1724362800 | 15.3 | -0.27 | -1.73 | 15.59 | 15.6 | 15.3 | 1524484 |
| 1724276400 | 15.57 | 0.08 | 0.52 | 15.47 | 15.66 | 15.46 | 1125904 |
| 1724190000 | 15.49 | -0.22 | -1.40 | 15.74 | 15.74 | 15.38 | 1555696 |
| 1724103600 | 15.71 | 0.17 | 1.09 | 15.59 | 15.74 | 15.48 | 1194001 |
| 1723844400 | 15.54 | -0.09 | -0.58 | 15.56 | 15.67 | 15.53 | 869821 |
| 1723758000 | 15.63 | 0.28 | 1.82 | 15.45 | 15.75 | 15.45 | 1749979 |
| 1723671600 | 15.35 | 0.02 | 0.13 | 15.3 | 15.39 | 15.13 | 1455787 |
| 1723585200 | 15.33 | 0.3 | 2.00 | 15.13 | 15.4 | 15.12 | 2008131 |
| 1723498800 | 15.03 | -0.59 | -3.78 | 15.6 | 15.61 | 15.01 | 2276523 |
| 1723239600 | 15.62 | 0.28 | 1.83 | 15.49 | 15.82 | 15.43 | 1633808 |
| 1723153200 | 15.34 | 0.41 | 2.75 | 15.03 | 15.36 | 14.93 | 3018626 |
| 1723066800 | 14.93 | -0.21 | -1.39 | 15.38 | 15.38 | 14.75 | 2607662 |
| 1722980400 | 15.14 | 0.24 | 1.61 | 14.63 | 15.19 | 14.47 | 3055937 |
| 1722634800 | 14.9 | -0.56 | -3.62 | 15.3 | 15.3 | 14.78 | 3584542 |
| 1722548400 | 15.46 | -0.45 | -2.83 | 15.95 | 15.96 | 15.45 | 3835252 |
| 1722462000 | 15.91 | -0.09 | -0.56 | 16.03 | 16.04 | 15.77 | 4332989 |
| 1722375600 | 16 | -0.14 | -0.87 | 16.149999 | 16.26 | 15.98 | 2507935 |
| 1722289200 | 16.14 | -0.02 | -0.12 | 16.219999 | 16.23 | 16.02 | 1615237 |
| 1722030000 | 16.16 | 0.01 | 0.06 | 16.32 | 16.34 | 16.09 | 2516821 |
| 1721943600 | 16.149999 | 0.12 | 0.75 | 16 | 16.28 | 15.93 | 3099384 |
| 1721857200 | 16.03 | -0.4 | -2.43 | 16.32 | 16.399999 | 15.97 | 4125075 |
| 1721770800 | 16.43 | -0.19 | -1.14 | 16.59 | 16.73 | 16.399999 | 2692553 |
| 1721684400 | 16.62 | -0.45 | -2.64 | 16.649999 | 16.67 | 16.07 | 4934219 |
| 1721425200 | 17.07 | 0.13 | 0.77 | 16.94 | 17.09 | 16.83 | 1393819 |
| 1721338800 | 16.94 | -0.4 | -2.31 | 17.25 | 17.28 | 16.78 | 4632781 |
| 1721252400 | 17.34 | -0.36 | -2.03 | 17.52 | 17.55 | 17.29 | 1869841 |
| 1721166000 | 17.7 | 0.43 | 2.49 | 17.3 | 17.78 | 17.28 | 1832264 |
| 1721079600 | 17.27 | -0.08 | -0.46 | 17.35 | 17.49 | 17.26 | 1108453 |
| 1720820400 | 17.35 | 0.19 | 1.11 | 17.15 | 17.38 | 17.15 | 1713391 |
| 1720734000 | 17.16 | -0.16 | -0.92 | 17.19 | 17.39 | 17.01 | 1957692 |
| 1720647600 | 17.32 | 0.17 | 0.99 | 17.21 | 17.43 | 17.19 | 1416044 |
| 1720561200 | 17.15 | -0.26 | -1.49 | 17.49 | 17.51 | 17.14 | 1808612 |
| 1720474800 | 17.41 | 0.05 | 0.29 | 17.37 | 17.5 | 17.31 | 1196400 |
| 1720215600 | 17.36 | -0.21 | -1.20 | 17.52 | 17.62 | 17.36 | 1748043 |
| 1720129200 | 17.57 | -0.23 | -1.29 | 17.65 | 17.71 | 17.48 | 981695 |
| 1720042800 | 17.8 | -0.14 | -0.78 | 17.91 | 17.98 | 17.75 | 1040768 |
| 1719956400 | 17.94 | 0.04 | 0.22 | 17.77 | 18.06 | 17.77 | 2029607 |
| 1719610800 | 17.9 | 0.01 | 0.06 | 17.94 | 18.02 | 17.74 | 1746876 |
| 1719524400 | 17.89 | 0.35 | 2.00 | 17.5 | 17.9 | 17.37 | 1790961 |
| 1719438000 | 17.54 | 0.89 | 5.35 | 16.64 | 17.56 | 16.62 | 3623292 |
| 1719351600 | 16.649999 | -0.36 | -2.12 | 16.97 | 17 | 16.649999 | 2075731 |
| 1719265200 | 17.01 | 0.08 | 0.47 | 16.97 | 17.1 | 16.91 | 1147587 |
| 1719006000 | 16.93 | -0.04 | -0.24 | 16.99 | 17.01 | 16.88 | 1564484 |
| 1718919600 | 16.97 | -0.26 | -1.51 | 17.21 | 17.21 | 16.96 | 1731788 |
| 1718833200 | 17.23 | 0.15 | 0.88 | 17.08 | 17.23 | 17.07 | 383054 |
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
