We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5856 | -2.26362582141 | 25.87 | 26.04 | 24.91 | 1309 | 25.40730295 | SP |
| 4 | -1.1656 | -4.40680529301 | 26.45 | 26.57 | 24.91 | 2834 | 25.67067148 | SP |
| 12 | -0.5756 | -2.22583139985 | 25.86 | 27.07 | 24.91 | 2555 | 25.81825134 | SP |
| 26 | -2.6656 | -9.53703041145 | 27.95 | 30 | 24.25 | 2325 | 26.5194159 | SP |
| 52 | -1.1856 | -4.4790328674 | 26.47 | 30 | 24.25 | 1585 | 26.77180309 | SP |
| 156 | 0.3444 | 1.38091419407 | 24.94 | 30 | 24.25 | 1548 | 26.72410728 | SP |
| 260 | 0.3444 | 1.38091419407 | 24.94 | 30 | 24.25 | 1548 | 26.72410728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 25.2844 | 0.26 | 1.04 | 24.93 | 25.2844 | 24.93 | 702 |
| 1732231800 | 25.0242 | -0.08 | -0.33 | 25.2 | 25.2 | 24.91 | 1186 |
| 1732145400 | 25.1061 | -0.54 | -2.09 | 25.21 | 25.21 | 25.05 | 1498 |
| 1732059000 | 25.6413 | 0.09 | 0.36 | 25 | 25.67 | 25 | 2144 |
| 1731972600 | 25.5484 | -0.15 | -0.58 | 24.99 | 25.89 | 24.99 | 580 |
| 1731713400 | 25.6974 | -0.4 | -1.55 | 25.87 | 26.04 | 25.65 | 1118 |
| 1731627000 | 26.1019 | 0.09 | 0.34 | 26.03 | 26.18 | 25.82 | 7445 |
| 1731540600 | 26.014 | 0.1 | 0.39 | 25.9 | 26.014 | 25.7 | 2973 |
| 1731454200 | 25.9122 | 0.32 | 1.25 | 25.51 | 25.9122 | 25.51 | 630 |
| 1731367800 | 25.5923 | -0.3 | -1.15 | 25.78 | 25.88 | 25.5923 | 7096 |
| 1731108600 | 25.89 | -0.16 | -0.61 | 26.03 | 26.03 | 25.8601 | 1187 |
| 1731022200 | 26.05 | 0.33 | 1.29 | 25.85 | 26.1 | 25.85 | 5877 |
| 1730935800 | 25.718 | 0.5 | 1.97 | 25.35 | 25.718 | 25.35 | 3472 |
| 1730849400 | 25.2219 | 0.1 | 0.41 | 25.12 | 25.37 | 25.12 | 1428 |
| 1730763000 | 25.1184 | -0.06 | -0.22 | 24.98 | 25.18 | 24.96 | 4251 |
| 1730500200 | 25.174 | 0.17 | 0.70 | 25.11 | 25.2701 | 25.1 | 643 |
| 1730413800 | 25 | -1.35 | -5.12 | 26.1 | 26.1 | 25 | 7360 |
| 1730327400 | 26.35 | 0.09 | 0.34 | 26.2601 | 26.57 | 26.2601 | 2350 |
| 1730241000 | 26.2601 | 0.26 | 0.99 | 26.003 | 26.2601 | 26.003 | 269 |
| 1730154600 | 26.003 | -0.03 | -0.11 | 25.87 | 26.21 | 25.87 | 2973 |
| 1729895400 | 26.031 | 0.15 | 0.60 | 26.45 | 26.45 | 26 | 2101 |
| 1729809000 | 25.8761 | 0.01 | 0.04 | 25.875 | 25.9 | 25.8684 | 792 |
| 1729722600 | 25.8658 | -0.55 | -2.07 | 26.67 | 26.67 | 25.8658 | 3879 |
| 1729636200 | 26.4119 | 0.55 | 2.11 | 25.855 | 26.45 | 25.855 | 3839 |
| 1729549800 | 25.8652 | 0.03 | 0.10 | 26.2 | 26.2 | 25.56 | 1890 |
| 1729290600 | 25.8393 | 0.1 | 0.37 | 25.4 | 25.8789 | 25.4 | 1998 |
| 1729204200 | 25.7435 | 0.03 | 0.12 | 25.55 | 25.81 | 25.55 | 2101 |
| 1729117800 | 25.7122 | -0.1 | -0.39 | 26.13 | 26.13 | 25.5354 | 985 |
| 1729031400 | 25.812 | -0.08 | -0.32 | 25.75 | 25.8396 | 25.7277 | 985 |
| 1728945000 | 25.8939 | 0.19 | 0.75 | 26.26 | 26.26 | 25.84 | 3169 |
| 1728685800 | 25.7012 | 0.06 | 0.25 | 25.835 | 26 | 25.58 | 1411 |
| 1728599400 | 25.638 | -0.08 | -0.32 | 25.67 | 25.67 | 25.53 | 1136 |
| 1728513000 | 25.7215 | 0.14 | 0.53 | 25.74 | 25.85 | 25.59 | 2019 |
| 1728426600 | 25.5852 | 0.21 | 0.81 | 25.42 | 25.5852 | 25.42 | 1633 |
| 1728340200 | 25.38 | -0.34 | -1.31 | 25.81 | 25.81 | 25.38 | 6376 |
| 1728081000 | 25.718 | 0.01 | 0.02 | 25.88 | 25.88 | 25.718 | 1398 |
| 1727994600 | 25.7122 | -0.04 | -0.17 | 25.7 | 25.7122 | 25.6159 | 1039 |
| 1727908200 | 25.7571 | -0.16 | -0.62 | 25.94 | 25.94 | 25.73 | 2281 |
| 1727821800 | 25.9172 | -0.49 | -1.87 | 26.2 | 26.2 | 25.88 | 681 |
| 1727735400 | 26.4111 | 0.12 | 0.46 | 26.2 | 26.4111 | 26.2 | 524 |
| 1727476200 | 26.291 | -0.14 | -0.54 | 26.38 | 26.445 | 26.291 | 844 |
| 1727389800 | 26.4335 | -0.02 | -0.07 | 26.67 | 26.67 | 26.3987 | 2705 |
| 1727303400 | 26.4507 | -0.21 | -0.79 | 26.47 | 26.47 | 26.405 | 2315 |
| 1727217000 | 26.6611 | -0.18 | -0.68 | 26.93 | 26.93 | 26.63 | 4145 |
| 1727130600 | 26.843 | -0.04 | -0.15 | 26.93 | 26.93 | 26.83 | 1809 |
| 1726871400 | 26.8835 | -0.04 | -0.13 | 26.98 | 26.98 | 26.8835 | 328 |
| 1726785000 | 26.9194 | 0.29 | 1.10 | 27.07 | 27.07 | 26.91 | 522 |
| 1726698600 | 26.6273 | -0.1 | -0.38 | 26.84 | 26.93 | 26.6273 | 4273 |
| 1726612200 | 26.7281 | 0.12 | 0.46 | 26.6061 | 26.85 | 26.6061 | 1233 |
| 1726525800 | 26.6061 | 0.06 | 0.21 | 26.58 | 26.64 | 26.5201 | 1297 |
| 1726266600 | 26.55 | 0.16 | 0.61 | 26.39 | 26.58 | 26.39 | 1759 |
| 1726180200 | 26.39 | 0.16 | 0.61 | 26.2298 | 26.4 | 26.2298 | 518 |
| 1726093800 | 26.2298 | 0.39 | 1.52 | 25.89 | 26.2298 | 25.65 | 3362 |
| 1726007400 | 25.8361 | 0.46 | 1.81 | 25.62 | 25.8361 | 25.62 | 1117 |
| 1725921000 | 25.3769 | 0.23 | 0.92 | 25.45 | 25.4905 | 25.18 | 1301 |
| 1725661800 | 25.1446 | -0.37 | -1.43 | 25.68 | 25.68 | 25.1446 | 2790 |
| 1725575400 | 25.51 | -0.08 | -0.32 | 25.5928 | 25.72 | 25.4 | 12524 |
| 1725489000 | 25.5928 | 0.04 | 0.17 | 25.46 | 25.5928 | 25.3 | 7175 |
| 1725402600 | 25.55 | -0.44 | -1.70 | 26.11 | 26.11 | 25.53 | 3357 |
| 1725057000 | 25.992 | 0.25 | 0.98 | 25.86 | 25.992 | 25.7 | 340 |
| 1724970600 | 25.741 | 0.13 | 0.49 | 25.6153 | 26.19 | 25.6153 | 4682 |
| 1724884200 | 25.6153 | -0.16 | -0.62 | 26.01 | 26.01 | 25.52 | 3256 |
| 1724797800 | 25.7742 | 0.04 | 0.14 | 25.81 | 25.85 | 25.64 | 4566 |
| 1724711400 | 25.7371 | -0.22 | -0.86 | 26.02 | 26.02 | 25.69 | 2770 |
| 1724452200 | 25.9601 | 0.09 | 0.34 | 26.02 | 26.04 | 25.89 | 2969 |
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
