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 | -0.19 | -0.753968253968 | 25.2 | 25.25 | 25.01 | 3886 | 25.17538564 | SP |
| 4 | -0.13 | -0.517104216388 | 25.14 | 25.25 | 25.01 | 4056 | 25.14829454 | SP |
| 12 | 0.12 | 0.482121333869 | 24.89 | 25.25 | 24.5002 | 6323 | 24.98397973 | SP |
| 26 | 0.59 | 2.41605241605 | 24.42 | 25.25 | 24.385 | 6839 | 24.90411076 | SP |
| 52 | 0.43 | 1.74938974776 | 24.58 | 25.815 | 23.9 | 5027 | 24.8168449 | SP |
| 156 | -8.13 | -24.5322872661 | 33.14 | 33.66 | 23.79 | 6059 | 27.99792042 | SP |
| 260 | -13.12 | -34.4086021505 | 38.13 | 38.64 | 23.79 | 6251 | 28.74744753 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730327400 | 25.01 | -0.21 | -0.82 | 25.02 | 25.04 | 25.01 | 3617 |
| 1730241000 | 25.218 | 0 | 0.01 | 25.19 | 25.23 | 25.19 | 3267 |
| 1730154600 | 25.2151 | -0.02 | -0.08 | 25.21 | 25.22 | 25.2 | 4043 |
| 1729895400 | 25.235 | 0.03 | 0.13 | 25.24 | 25.25 | 25.23 | 2166 |
| 1729809000 | 25.2021 | 0.04 | 0.17 | 25.2 | 25.21 | 25.18 | 6337 |
| 1729722600 | 25.16 | -0.04 | -0.16 | 25.18 | 25.2 | 25.16 | 7293 |
| 1729636200 | 25.2 | 0.01 | 0.04 | 25.19 | 25.2 | 25.18 | 1506 |
| 1729549800 | 25.19 | -0.02 | -0.08 | 25.23 | 25.23 | 25.17 | 10479 |
| 1729290600 | 25.209 | -0.02 | -0.08 | 25.2 | 25.22 | 25.2 | 1064 |
| 1729204200 | 25.23 | 0.05 | 0.20 | 25.22 | 25.24 | 25.215 | 1135 |
| 1729117800 | 25.18 | 0.02 | 0.10 | 25.17 | 25.19 | 25.17 | 1930 |
| 1729031400 | 25.155 | 0.01 | 0.02 | 25.16 | 25.17 | 25.155 | 3063 |
| 1728945000 | 25.15 | -0.01 | -0.04 | 25.12 | 25.16 | 25.12 | 1529 |
| 1728685800 | 25.159 | 0.04 | 0.15 | 25.14 | 25.16 | 25.13 | 2724 |
| 1728599400 | 25.121 | 0.03 | 0.10 | 25.11 | 25.1273 | 25.11 | 1056 |
| 1728513000 | 25.0952 | -0 | -0.02 | 25.09 | 25.108 | 25.07 | 9261 |
| 1728426600 | 25.1 | 0.02 | 0.08 | 25.1 | 25.13 | 25.0901 | 6091 |
| 1728340200 | 25.0799 | -0.05 | -0.20 | 25.13 | 25.13 | 25.0501 | 6512 |
| 1728081000 | 25.13 | -0 | -0.01 | 25.11 | 25.136618 | 25.11 | 4753 |
| 1727994600 | 25.133 | -0 | -0.01 | 25.14 | 25.16 | 25.12 | 3298 |
| 1727908200 | 25.135 | 0.04 | 0.16 | 25.1 | 25.14 | 25.1 | 12318 |
| 1727821800 | 25.095 | 0.01 | 0.04 | 25.1 | 25.1 | 25.055 | 7240 |
| 1727735400 | 25.084 | 0.08 | 0.31 | 25.08 | 25.09 | 25.06 | 7136 |
| 1727476200 | 25.0062 | -0.16 | -0.65 | 25 | 25.03 | 25 | 9632 |
| 1727389800 | 25.17 | 0.07 | 0.28 | 25.18 | 25.2099 | 25.16 | 8129 |
| 1727303400 | 25.1 | 0.08 | 0.33 | 25.08 | 25.109 | 25.08 | 4844 |
| 1727217000 | 25.0175 | 0.06 | 0.25 | 25 | 25.03 | 24.98 | 2878 |
| 1727130600 | 24.9542 | -0.04 | -0.17 | 24.97 | 24.97 | 24.942 | 8105 |
| 1726871400 | 24.9976 | 0.1 | 0.39 | 25 | 25 | 24.94 | 1782 |
| 1726785000 | 24.9 | 0.08 | 0.32 | 24.9 | 24.92 | 24.88 | 908 |
| 1726698600 | 24.82 | 0.02 | 0.09 | 24.82 | 24.845 | 24.805 | 2416 |
| 1726612200 | 24.7968 | 0.03 | 0.11 | 24.8 | 24.815 | 24.78 | 3274 |
| 1726525800 | 24.7699 | 0.02 | 0.07 | 24.73 | 24.77 | 24.73 | 2841 |
| 1726266600 | 24.7529 | 0.07 | 0.30 | 24.73 | 24.76 | 24.73 | 1240 |
| 1726180200 | 24.68 | 0.05 | 0.22 | 24.63 | 24.68 | 24.615 | 8683 |
| 1726093800 | 24.625 | -0.06 | -0.25 | 24.59 | 24.625 | 24.5002 | 9571 |
| 1726007400 | 24.6856 | -0.09 | -0.38 | 24.7 | 24.7 | 24.65 | 8324 |
| 1725921000 | 24.78 | 0.01 | 0.04 | 24.75 | 24.78 | 24.7309 | 19522 |
| 1725661800 | 24.7702 | -0.06 | -0.24 | 24.81 | 24.83 | 24.761 | 7197 |
| 1725575400 | 24.83 | 0.04 | 0.15 | 24.8 | 24.85 | 24.7906 | 15153 |
| 1725489000 | 24.7937 | -0.03 | -0.10 | 24.78 | 24.8086 | 24.78 | 5281 |
| 1725402600 | 24.8191 | -0.19 | -0.76 | 24.9 | 24.9 | 24.785 | 29609 |
| 1725057000 | 25.01 | 0.08 | 0.32 | 24.99 | 25.04 | 24.97 | 13604 |
| 1724970600 | 24.93 | -0.19 | -0.74 | 25.01 | 25.01 | 24.93 | 15408 |
| 1724884200 | 25.117 | 0.02 | 0.07 | 25.12 | 25.125 | 25.11 | 4561 |
| 1724797800 | 25.1 | 0.01 | 0.04 | 25.09 | 25.12 | 25.08 | 13394 |
| 1724711400 | 25.09 | -0.02 | -0.08 | 25.09 | 25.12 | 25.0815 | 11492 |
| 1724452200 | 25.11 | 0.13 | 0.52 | 25.03 | 25.11 | 25.03 | 13899 |
| 1724365800 | 24.98 | -0.07 | -0.28 | 25.07 | 25.07 | 24.941 | 10489 |
| 1724279400 | 25.05 | -0.01 | -0.04 | 25.05 | 25.07 | 25.035 | 5355 |
| 1724193000 | 25.06 | -0.01 | -0.04 | 25.07 | 25.09 | 25.05 | 8168 |
| 1724106600 | 25.07 | 0.02 | 0.08 | 25.11 | 25.11 | 25.0372 | 3437 |
| 1723847400 | 25.05 | 0.05 | 0.22 | 25 | 25.05 | 25 | 1732 |
| 1723761000 | 24.995 | 0.04 | 0.16 | 24.972 | 25 | 24.972 | 2134 |
| 1723674600 | 24.9557 | 0.02 | 0.06 | 24.95 | 24.9557 | 24.95 | 742 |
| 1723588200 | 24.9397 | 0.06 | 0.25 | 24.92 | 24.95 | 24.92 | 5743 |
| 1723501800 | 24.8786 | -0.04 | -0.17 | 24.88 | 24.91 | 24.8518 | 792 |
| 1723242600 | 24.92 | -0.02 | -0.08 | 24.89 | 24.92 | 24.8695 | 2027 |
| 1723156200 | 24.94 | 0.11 | 0.44 | 24.89 | 24.94 | 24.88 | 2871 |
| 1723069800 | 24.83 | -0.04 | -0.16 | 24.87 | 24.9 | 24.83 | 5997 |
| 1722983400 | 24.87 | 0.23 | 0.93 | 24.8 | 24.89 | 24.8 | 9743 |
| 1722897000 | 24.641 | -0.3 | -1.22 | 24.72 | 24.789 | 24.59 | 30624 |
| 1722637800 | 24.945 | -0.06 | -0.22 | 24.97 | 24.99 | 24.9 | 19048 |
| 1722551400 | 25 | 0.02 | 0.08 | 25.01 | 25.03 | 24.94 | 7391 |
| 1722465000 | 24.98 | 0.08 | 0.32 | 24.93 | 24.98 | 24.93 | 11946 |
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
