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 | 0.41 | 2.47883917775 | 16.54 | 17.12 | 15.22 | 90697 | 16.31624692 | CS |
| 4 | 0.18 | 1.07334525939 | 16.77 | 17.18 | 15.22 | 69626 | 16.54813067 | CS |
| 12 | 1.53 | 9.92217898833 | 15.42 | 18.08 | 14.2 | 99339 | 16.66321643 | CS |
| 26 | 2.81 | 19.8727015559 | 14.14 | 18.08 | 13.8 | 136976 | 15.40928863 | CS |
| 52 | 0.25 | 1.49700598802 | 16.7 | 20.78 | 12.97 | 244438 | 16.94876198 | CS |
| 156 | 0.25 | 1.49700598802 | 16.7 | 20.78 | 12.97 | 244438 | 16.94876198 | CS |
| 260 | 0.25 | 1.49700598802 | 16.7 | 20.78 | 12.97 | 244438 | 16.94876198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715809200 | 16.35 | 0.08 | 0.49 | 16.1 | 16.35 | 15.22 | 210914 |
| 1715722800 | 16.27 | 0.13 | 0.81 | 16.329999 | 16.34 | 16.05 | 66138 |
| 1715636400 | 16.14 | -0.12 | -0.74 | 16.219999 | 16.36 | 16.1 | 61958 |
| 1715377200 | 16.26 | -0.24 | -1.45 | 16.41 | 16.51 | 16.19 | 59064 |
| 1715290800 | 16.5 | -0.04 | -0.24 | 16.54 | 16.54 | 16.27 | 55410 |
| 1715204400 | 16.54 | 0.22 | 1.35 | 16.36 | 16.559999 | 16.2 | 77128 |
| 1715118000 | 16.32 | -0.31 | -1.86 | 16.559999 | 16.71 | 16.32 | 47133 |
| 1715031600 | 16.629999 | 0.03 | 0.18 | 16.645 | 16.79 | 16.5 | 63139 |
| 1714772400 | 16.6 | -0.03 | -0.18 | 16.92 | 16.92 | 16.5 | 30396 |
| 1714686000 | 16.629999 | 0.07 | 0.42 | 16.64 | 16.76 | 16.44 | 58468 |
| 1714599600 | 16.559999 | 0.25 | 1.53 | 16.39 | 16.62 | 16.16 | 79236 |
| 1714513200 | 16.309999 | -0.56 | -3.32 | 16.7 | 16.7 | 16.3 | 101717 |
| 1714426800 | 16.87 | -0.08 | -0.47 | 16.92 | 16.98 | 16.55 | 97688 |
| 1714167600 | 16.95 | 0.18 | 1.07 | 17.025 | 17.025 | 16.89 | 20606 |
| 1714081200 | 16.77 | -0.2 | -1.18 | 16.9 | 16.95 | 16.71 | 61823 |
| 1713994800 | 16.97 | -0.04 | -0.24 | 17.17 | 17.18 | 16.86 | 42118 |
| 1713908400 | 17.01 | 0.33 | 1.98 | 16.64 | 17.08 | 16.579999 | 37378 |
| 1713822000 | 16.68 | -0.22 | -1.30 | 16.91 | 16.91 | 16.6 | 55069 |
| 1713562800 | 16.9 | 0.32 | 1.93 | 16.579999 | 16.99 | 16.5 | 85073 |
| 1713476400 | 16.579999 | -0.35 | -2.07 | 16.77 | 17 | 16.579999 | 82062 |
| 1713390000 | 16.93 | -0.23 | -1.34 | 17.17 | 17.17 | 16.559999 | 75730 |
| 1713303600 | 17.16 | 0.16 | 0.94 | 17 | 17.21 | 16.86 | 70878 |
| 1713217200 | 17 | -0.2 | -1.16 | 17.16 | 17.29 | 16.94 | 63705 |
| 1712958000 | 17.2 | -0.28 | -1.60 | 17.47 | 17.55 | 17.01 | 77742 |
| 1712871600 | 17.48 | -0.38 | -2.13 | 17.82 | 17.85 | 17.47 | 64838 |
| 1712785200 | 17.86 | 0.52 | 3.00 | 17.16 | 17.88 | 17.16 | 100204 |
| 1712698800 | 17.34 | -0.26 | -1.48 | 17.5 | 17.7 | 17.25 | 80555 |
| 1712612400 | 17.6 | -0.11 | -0.62 | 17.74 | 17.74 | 17.52 | 54627 |
| 1712353200 | 17.71 | 0.21 | 1.20 | 17.6 | 17.75 | 17.42 | 95097 |
| 1712266800 | 17.5 | 0.21 | 1.21 | 17.23 | 17.62 | 17.05 | 97110 |
| 1712180400 | 17.29 | -0.55 | -3.08 | 17.75 | 17.77 | 16.87 | 288847 |
| 1712094000 | 17.84 | 0.15 | 0.85 | 17.53 | 17.96 | 17.53 | 72944 |
| 1712007600 | 17.69 | -0.07 | -0.39 | 17.86 | 17.86 | 17.47 | 61821 |
| 1711662000 | 17.76 | -0.06 | -0.34 | 17.73 | 18.05 | 17.66 | 80583 |
| 1711575600 | 17.82 | 0.59 | 3.42 | 17.28 | 17.87 | 17.01 | 126144 |
| 1711489200 | 17.23 | -0.51 | -2.87 | 17.73 | 17.74 | 17.23 | 78669 |
| 1711402800 | 17.74 | -0.25 | -1.39 | 18 | 18.08 | 17.65 | 85491 |
| 1711143600 | 17.99 | -0.03 | -0.17 | 18 | 18.02 | 17.89 | 43247 |
| 1711057200 | 18.02 | 0.28 | 1.58 | 17.77 | 18.07 | 17.77 | 194484 |
| 1710970800 | 17.74 | 0.09 | 0.51 | 17.6 | 17.89 | 17.45 | 136045 |
| 1710884400 | 17.65 | 0.52 | 3.04 | 17.23 | 17.7 | 17.18 | 329159 |
| 1710798000 | 17.13 | 0.09 | 0.53 | 17 | 17.45 | 16.469999 | 184803 |
| 1710538800 | 17.04 | 1.18 | 7.44 | 15.93 | 17.11 | 15.93 | 370606 |
| 1710452400 | 15.86 | 0.34 | 2.19 | 15.01 | 16.25 | 14.2 | 287169 |
| 1710366000 | 15.52 | 0.08 | 0.52 | 15.56 | 15.79 | 15.4 | 71945 |
| 1710279600 | 15.44 | 0.07 | 0.46 | 15.35 | 15.53 | 15.24 | 36840 |
| 1710193200 | 15.37 | 0.13 | 0.85 | 15.2 | 15.43 | 15.2 | 45137 |
| 1709937600 | 15.24 | -0.65 | -4.09 | 15.88 | 16 | 15.18 | 94192 |
| 1709851200 | 15.89 | 0.31 | 1.99 | 15.68 | 15.94 | 15.64 | 72538 |
| 1709764800 | 15.58 | 0.34 | 2.23 | 15.42 | 15.65 | 15.39 | 57633 |
| 1709678400 | 15.24 | -0.07 | -0.46 | 15.36 | 15.62 | 15.23 | 123823 |
| 1709592000 | 15.31 | -0.33 | -2.11 | 15.54 | 15.7 | 15.28 | 67507 |
| 1709332800 | 15.64 | 0.53 | 3.51 | 15.11 | 15.66 | 15.11 | 91460 |
| 1709246400 | 15.11 | 0.11 | 0.73 | 15.01 | 15.29 | 14.98 | 153752 |
| 1709160000 | 15 | -0.08 | -0.53 | 14.96 | 15.17 | 14.95 | 94621 |
| 1709073600 | 15.08 | -0.08 | -0.53 | 15.13 | 15.32 | 14.95 | 77217 |
| 1708987200 | 15.16 | 0.26 | 1.74 | 14.92 | 15.42 | 14.92 | 85289 |
| 1708728000 | 14.9 | -0.28 | -1.84 | 15.15 | 15.15 | 14.71 | 183304 |
| 1708641600 | 15.18 | -0.31 | -2.00 | 15.42 | 15.47 | 15.18 | 92741 |
| 1708555200 | 15.49 | 0.01 | 0.06 | 15.44 | 15.72 | 15.43 | 46451 |
| 1708468800 | 15.48 | -0.39 | -2.46 | 15.88 | 15.88 | 15.45 | 98894 |
| 1708123200 | 15.87 | -0.13 | -0.81 | 15.95 | 16.05 | 15.81 | 79595 |
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
