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 | 0.5 | 1.97784810127 | 25.28 | 25.84 | 24.6404 | 274396 | 24.98996499 | SP |
| 4 | -1.8 | -6.5264684554 | 27.58 | 27.795 | 24.06 | 247726 | 25.44223726 | SP |
| 12 | 4.53 | 21.3176470588 | 21.25 | 31.19 | 20.635 | 125366 | 25.67684621 | SP |
| 26 | 3.02 | 13.2688927944 | 22.76 | 31.19 | 20.635 | 106396 | 24.11614258 | SP |
| 52 | 3.76 | 17.0753860127 | 22.02 | 31.19 | 18.67 | 116799 | 22.05698432 | SP |
| 156 | -20.42 | -44.1991341991 | 46.2 | 48.5 | 18.67 | 151408 | 30.2997148 | SP |
| 260 | -6.17 | -19.3114241002 | 31.95 | 53.32 | 18.67 | 155075 | 34.16622672 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 25.14 | 0.3 | 1.21 | 25.29 | 25.405 | 25.14 | 331770 |
| 1730500200 | 24.84 | 0.04 | 0.16 | 25.01 | 25.059 | 24.825 | 172499 |
| 1730413800 | 24.8 | -0.2 | -0.80 | 24.84 | 24.85 | 24.6404 | 230787 |
| 1730327400 | 25 | -0.08 | -0.32 | 24.79 | 25.0799 | 24.68 | 467655 |
| 1730241000 | 25.08 | -0.24 | -0.95 | 25.28 | 25.28 | 25.08 | 169270 |
| 1730154600 | 25.32 | 0.1 | 0.40 | 25.25 | 25.39 | 25.1941 | 72314 |
| 1729895400 | 25.22 | 0.05 | 0.20 | 25.39 | 25.39 | 25.2001 | 52336 |
| 1729809000 | 25.17 | -0.18 | -0.71 | 25.23 | 25.259 | 25 | 151502 |
| 1729722600 | 25.35 | -0.28 | -1.09 | 25.55 | 25.55 | 25.31 | 77530 |
| 1729636200 | 25.63 | 0.3 | 1.18 | 25.58 | 25.73 | 25.5243 | 139213 |
| 1729549800 | 25.33 | -0.2 | -0.78 | 25.41 | 25.5 | 25.21 | 239802 |
| 1729290600 | 25.53 | 1.31 | 5.41 | 25.64 | 25.67 | 25.4 | 229802 |
| 1729204200 | 24.22 | -0.65 | -2.61 | 24.34 | 24.34 | 24.06 | 228868 |
| 1729117800 | 24.87 | 0.12 | 0.48 | 24.87 | 25.04 | 24.78 | 237957 |
| 1729031400 | 24.75 | -1.02 | -3.96 | 25.25 | 25.29 | 24.655 | 496343 |
| 1728945000 | 25.77 | -0.26 | -1.00 | 25.81 | 26.35 | 25.57 | 330165 |
| 1728685800 | 26.03 | -0.28 | -1.06 | 25.58 | 26.28 | 25.51 | 556885 |
| 1728599400 | 26.31 | 0.53 | 2.06 | 26.3 | 26.42 | 25.9 | 191460 |
| 1728513000 | 25.78 | -1.77 | -6.42 | 25.38 | 25.98 | 25.22 | 221054 |
| 1728426600 | 27.55 | -3.38 | -10.93 | 27.58 | 27.795 | 27 | 357313 |
| 1728340200 | 30.93 | 1.44 | 4.88 | 30.47 | 31.19 | 29.67 | 422291 |
| 1728081000 | 29.49 | 1.27 | 4.50 | 28.91 | 29.5 | 28.76 | 248709 |
| 1727994600 | 28.22 | -0.26 | -0.91 | 27.84 | 28.388 | 27.685 | 204721 |
| 1727908200 | 28.48 | 1.92 | 7.23 | 28.09 | 28.49 | 27.881 | 251477 |
| 1727821800 | 26.56 | 0.63 | 2.43 | 26.05 | 26.62 | 25.99 | 77151 |
| 1727735400 | 25.93 | 0.74 | 2.94 | 26.11 | 26.19 | 25.7615 | 195717 |
| 1727476200 | 25.19 | 0.62 | 2.52 | 24.96 | 25.4 | 24.88 | 157900 |
| 1727389800 | 24.57 | 1.75 | 7.67 | 24.63 | 24.79 | 24.45 | 147368 |
| 1727303400 | 22.82 | -0.36 | -1.55 | 22.88 | 22.9426 | 22.82 | 36131 |
| 1727217000 | 23.18 | 1.88 | 8.83 | 22.85 | 23.2 | 22.85 | 54098 |
| 1727130600 | 21.3 | 0.1 | 0.48 | 21.24 | 21.3411 | 21.24 | 5464 |
| 1726871400 | 21.1984 | 0.12 | 0.56 | 21.15 | 21.23 | 21.15 | 39829 |
| 1726785000 | 21.08 | 0.29 | 1.39 | 21.03 | 21.1197 | 21.02 | 33053 |
| 1726698600 | 20.79 | -0.02 | -0.10 | 20.87 | 20.938 | 20.79 | 17635 |
| 1726612200 | 20.81 | 0.02 | 0.10 | 20.75 | 20.89 | 20.75 | 25714 |
| 1726525800 | 20.79 | 0.06 | 0.29 | 20.81 | 20.84 | 20.78 | 23813 |
| 1726266600 | 20.73 | 0.05 | 0.24 | 20.73 | 20.77 | 20.72 | 20226 |
| 1726180200 | 20.68 | -0.1 | -0.48 | 20.66 | 20.7 | 20.635 | 25436 |
| 1726093800 | 20.78 | 0.06 | 0.29 | 20.73 | 20.79 | 20.73 | 7395 |
| 1726007400 | 20.719 | -0.04 | -0.20 | 20.73 | 20.75 | 20.7 | 8416 |
| 1725921000 | 20.76 | -0.24 | -1.14 | 20.77 | 20.801 | 20.73 | 25340 |
| 1725661800 | 21 | -0.23 | -1.08 | 21.08 | 21.08 | 20.974 | 13701 |
| 1725575400 | 21.23 | 0.06 | 0.28 | 21.26 | 21.27 | 21.23 | 20681 |
| 1725489000 | 21.17 | -0.16 | -0.75 | 21.14 | 21.24 | 21.14 | 17280 |
| 1725402600 | 21.33 | -0.42 | -1.93 | 21.36 | 21.36 | 21.3 | 10566 |
| 1725057000 | 21.75 | 0.37 | 1.73 | 21.76 | 21.79 | 21.68 | 38786 |
| 1724970600 | 21.38 | 0.06 | 0.28 | 21.35 | 21.4 | 21.35 | 24242 |
| 1724884200 | 21.32 | -0.29 | -1.32 | 21.41 | 21.41 | 21.32 | 24331 |
| 1724797800 | 21.605 | -0.01 | -0.02 | 21.59 | 21.62 | 21.58 | 12105 |
| 1724711400 | 21.61 | -0.22 | -1.01 | 21.61 | 21.6423 | 21.58 | 22833 |
| 1724452200 | 21.83 | 0.31 | 1.44 | 21.67 | 21.855 | 21.67 | 17570 |
| 1724365800 | 21.52 | -0.08 | -0.37 | 21.59 | 21.61 | 21.515 | 23064 |
| 1724279400 | 21.6 | 0.01 | 0.05 | 21.55 | 21.64 | 21.55 | 9442 |
| 1724193000 | 21.59 | -0.1 | -0.46 | 21.54 | 21.59 | 21.52 | 19342 |
| 1724106600 | 21.69 | 0.16 | 0.74 | 21.63 | 21.71 | 21.63 | 6902 |
| 1723847400 | 21.53 | 0.2 | 0.94 | 21.45 | 21.54 | 21.45 | 11413 |
| 1723761000 | 21.33 | 0.14 | 0.66 | 21.29 | 21.4 | 21.29 | 40568 |
| 1723674600 | 21.19 | -0.15 | -0.70 | 21.24 | 21.25 | 21.17 | 9116 |
| 1723588200 | 21.34 | 0.13 | 0.61 | 21.25 | 21.3559 | 21.25 | 92265 |
| 1723501800 | 21.21 | 0.03 | 0.12 | 21.15 | 21.211 | 21.15 | 11967 |
| 1723242600 | 21.185 | -0.06 | -0.26 | 21.2 | 21.23 | 21.17 | 12272 |
| 1723156200 | 21.24 | 0.18 | 0.85 | 21.19 | 21.2691 | 21.19 | 12163 |
| 1723069800 | 21.06 | -0.07 | -0.33 | 21.16 | 21.16 | 21.035 | 43668 |
| 1722983400 | 21.13 | -0.33 | -1.54 | 21.18 | 21.1936 | 21.13 | 39001 |
| 1722897000 | 21.46 | -0.07 | -0.33 | 21.44 | 21.5322 | 21.43 | 38109 |
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
