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 | 0.325 | 1.40625067608 | 23.1111 | 23.41 | 23.1111 | 1491 | 23.30812591 | SP |
| 4 | 0.8361 | 3.69955752212 | 22.6 | 23.41 | 22.6 | 3142 | 23.01181263 | SP |
| 12 | 1.2961 | 5.85411020777 | 22.14 | 23.41 | 22.14 | 3544 | 22.78034973 | SP |
| 26 | 1.2611 | 5.68703494927 | 22.175 | 23.41 | 21.77 | 4282 | 22.47919186 | SP |
| 52 | 2.1261 | 9.97700610042 | 21.31 | 23.41 | 20.5191 | 3644 | 22.12180695 | SP |
| 156 | -1.7139 | -6.81471172962 | 25.15 | 26 | 19.7 | 6098 | 22.99021862 | SP |
| 260 | -1.7139 | -6.81471172962 | 25.15 | 26 | 19.7 | 6098 | 22.99021862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 23.4361 | 0.18 | 0.76 | 23.29 | 23.4361 | 23.29 | 10097 |
| 1724365800 | 23.2583 | -0.13 | -0.56 | 23.39 | 23.39 | 23.24 | 1175 |
| 1724279400 | 23.39 | 0.08 | 0.33 | 23.314 | 23.39 | 23.31 | 2967 |
| 1724193000 | 23.314 | 0.02 | 0.11 | 23.289 | 23.314 | 23.289 | 206 |
| 1724106600 | 23.289 | 0.09 | 0.39 | 23.15 | 23.289 | 23.15 | 1704 |
| 1723847400 | 23.199 | 0.09 | 0.38 | 23.1111 | 23.199 | 23.1111 | 1402 |
| 1723761000 | 23.1111 | -0.01 | -0.04 | 23.1196 | 23.1196 | 23.08 | 9868 |
| 1723674600 | 23.1196 | 0.07 | 0.30 | 23.05 | 23.1196 | 23.05 | 90 |
| 1723588200 | 23.05 | 0.15 | 0.64 | 22.903 | 23.05 | 22.903 | 22336 |
| 1723501800 | 22.903 | 0.02 | 0.11 | 22.8789 | 22.92 | 22.8789 | 405 |
| 1723242600 | 22.8789 | 0.1 | 0.43 | 22.781 | 22.8789 | 22.781 | 40 |
| 1723156200 | 22.781 | 0.07 | 0.29 | 22.714 | 22.781 | 22.714 | 8091 |
| 1723069800 | 22.714 | -0.09 | -0.37 | 22.7993 | 22.84 | 22.714 | 1100 |
| 1722983400 | 22.7993 | -0.07 | -0.33 | 22.8737 | 22.8737 | 22.7993 | 294 |
| 1722897000 | 22.8737 | -0.14 | -0.62 | 23.0169 | 23.0169 | 22.8737 | 1153 |
| 1722637800 | 23.0169 | 0.11 | 0.47 | 22.91 | 23.0169 | 22.91 | 499 |
| 1722551400 | 22.91 | -0.04 | -0.17 | 22.95 | 22.95 | 22.87 | 981 |
| 1722465000 | 22.95 | 0.17 | 0.76 | 22.8 | 22.95 | 22.8 | 6068 |
| 1722378600 | 22.7761 | 0.04 | 0.15 | 22.7409 | 22.7761 | 22.7409 | 3022 |
| 1722292200 | 22.7409 | 0.02 | 0.07 | 22.7257 | 22.77 | 22.7257 | 777 |
| 1722033000 | 22.7257 | 0.13 | 0.56 | 22.6 | 22.7257 | 22.6 | 663 |
| 1721946600 | 22.6 | 0.04 | 0.16 | 22.5649 | 22.6493 | 22.5649 | 1947 |
| 1721860200 | 22.5649 | -0.14 | -0.63 | 22.709 | 22.709 | 22.56 | 1615 |
| 1721773800 | 22.709 | -0.01 | -0.05 | 22.72 | 22.73 | 22.69 | 976 |
| 1721687400 | 22.72 | 0.03 | 0.12 | 22.6926 | 22.745 | 22.6926 | 10553 |
| 1721428200 | 22.6926 | -0.09 | -0.38 | 22.7803 | 22.7803 | 22.69 | 2274 |
| 1721341800 | 22.7803 | -0.13 | -0.57 | 22.85 | 22.85 | 22.78 | 176 |
| 1721255400 | 22.91 | -0.01 | -0.06 | 22.9242 | 22.9242 | 22.9 | 557 |
| 1721169000 | 22.9242 | 0.14 | 0.61 | 22.785 | 22.9242 | 22.785 | 30053 |
| 1721082600 | 22.785 | -0.09 | -0.38 | 22.8719 | 22.8719 | 22.785 | 5505 |
| 1720823400 | 22.8719 | 0.1 | 0.43 | 22.775 | 22.885 | 22.775 | 300 |
| 1720737000 | 22.775 | 0.11 | 0.51 | 22.66 | 22.81 | 22.66 | 2506 |
| 1720650600 | 22.66 | 0.08 | 0.33 | 22.5847 | 22.66 | 22.5847 | 471 |
| 1720564200 | 22.5847 | -0.04 | -0.17 | 22.6222 | 22.6222 | 22.5847 | 880 |
| 1720477800 | 22.6222 | -0 | -0.01 | 22.625 | 22.625 | 22.6222 | 0 |
| 1720218600 | 22.625 | 0.1 | 0.44 | 22.525 | 22.625 | 22.525 | 3061 |
| 1720040640 | 22.525 | 0.14 | 0.63 | 22.37 | 22.525 | 22.37 | 4 |
| 1719959400 | 22.3839 | 0.08 | 0.35 | 22.305 | 22.3839 | 22.305 | 1244 |
| 1719873000 | 22.305 | -0.18 | -0.80 | 22.35 | 22.35 | 22.305 | 122 |
| 1719613800 | 22.4849 | 0 | 0.00 | 22.4849 | 22.4849 | 22.4849 | 0 |
| 1719527400 | 22.4849 | -0.11 | -0.47 | 22.4617 | 22.5 | 22.4617 | 207 |
| 1719441000 | 22.5911 | -0.11 | -0.50 | 22.64 | 22.64 | 22.5911 | 101 |
| 1719354600 | 22.705 | 0.03 | 0.12 | 22.6789 | 22.705 | 22.6789 | 1521 |
| 1719268200 | 22.6789 | 0.03 | 0.15 | 22.6452 | 22.7 | 22.6452 | 700 |
| 1719009000 | 22.6452 | -0.03 | -0.13 | 22.6752 | 22.6752 | 22.62 | 30465 |
| 1718922600 | 22.6752 | -0.04 | -0.18 | 22.715 | 22.715 | 22.6752 | 203 |
| 1718749800 | 22.715 | 0.1 | 0.42 | 22.6189 | 22.715 | 22.6189 | 538 |
| 1718663400 | 22.6189 | -0.03 | -0.12 | 22.6469 | 22.6469 | 22.61 | 2602 |
| 1718404200 | 22.6469 | 0 | 0.01 | 22.6451 | 22.6469 | 22.63 | 147 |
| 1718317800 | 22.6451 | 0.06 | 0.27 | 22.5844 | 22.6451 | 22.5844 | 186 |
| 1718231400 | 22.5844 | 0.13 | 0.56 | 22.59 | 22.6786 | 22.5844 | 226 |
| 1718145000 | 22.458 | 0.04 | 0.17 | 22.421 | 22.458 | 22.421 | 2714 |
| 1718058600 | 22.421 | -0.03 | -0.15 | 22.455 | 22.455 | 22.414 | 369 |
| 1717799400 | 22.455 | -0.19 | -0.84 | 22.6457 | 22.6457 | 22.455 | 14395 |
| 1717713000 | 22.6457 | 0.01 | 0.04 | 22.6367 | 22.6457 | 22.6367 | 47 |
| 1717626600 | 22.6367 | 0.1 | 0.43 | 22.63 | 22.6367 | 22.54 | 2625 |
| 1717540200 | 22.5392 | 0.04 | 0.17 | 22.46 | 22.545 | 22.46 | 438 |
| 1717453800 | 22.5 | 0.13 | 0.58 | 22.3 | 22.5 | 22.3 | 11714 |
| 1717194600 | 22.3698 | 0.11 | 0.47 | 22.14 | 22.3698 | 22.14 | 4155 |
| 1717108200 | 22.2642 | 0.1 | 0.43 | 22.169 | 22.28 | 22.169 | 28164 |
| 1717021800 | 22.169 | -0.15 | -0.66 | 22.3156 | 22.3156 | 22.15 | 310 |
| 1716935400 | 22.3156 | -0.1 | -0.44 | 22.49 | 22.49 | 22.3156 | 10031 |
| 1716589800 | 22.415 | 0.05 | 0.24 | 22.3604 | 22.43 | 22.3604 | 458 |
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
