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 | 0.0102 | 0.0427139255773 | 23.8798 | 23.9 | 23.83 | 3780 | 23.87967102 | SP |
| 4 | 0.0203 | 0.0850450571226 | 23.8697 | 23.9528 | 23.77 | 2965 | 23.90058741 | SP |
| 12 | 0.03 | 0.125733445096 | 23.86 | 23.9528 | 23.74 | 2776 | 23.8714002 | SP |
| 26 | 0 | 0 | 23.89 | 25.61 | 23.6553 | 2564 | 23.83589698 | SP |
| 52 | -0.1796 | -0.746169441952 | 24.0696 | 25.61 | 23.6553 | 2888 | 23.93507472 | SP |
| 156 | 0.09 | 0.378151260504 | 23.8 | 25.61 | 23.5912 | 4764 | 23.95834829 | SP |
| 260 | 0.09 | 0.378151260504 | 23.8 | 25.61 | 23.5912 | 4764 | 23.95834829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 23.89 | -0.01 | -0.04 | 23.9 | 23.9 | 23.89 | 366 |
| 1739489400 | 23.9 | 0.05 | 0.21 | 23.8501 | 23.9 | 23.8501 | 188 |
| 1739403000 | 23.8501 | -0.05 | -0.21 | 23.83 | 23.87 | 23.83 | 4672 |
| 1739316600 | 23.8999 | 0.02 | 0.08 | 23.88 | 23.8999 | 23.85 | 10955 |
| 1739230200 | 23.88 | 0.03 | 0.13 | 23.85 | 23.88 | 23.85 | 144 |
| 1738971000 | 23.85 | -0.03 | -0.12 | 23.8798 | 23.8798 | 23.83 | 2943 |
| 1738884600 | 23.8798 | 0.01 | 0.05 | 23.85 | 23.8798 | 23.85 | 34 |
| 1738798200 | 23.868 | 0.02 | 0.08 | 23.85 | 23.868 | 23.85 | 976 |
| 1738711800 | 23.85 | 0.02 | 0.08 | 23.85 | 23.8695 | 23.83 | 2606 |
| 1738625400 | 23.8298 | -0.01 | -0.04 | 23.84 | 23.84 | 23.77 | 799 |
| 1738366200 | 23.84 | -0.11 | -0.46 | 23.8484 | 23.8601 | 23.84 | 379 |
| 1738279800 | 23.95 | 0.01 | 0.04 | 23.94 | 23.95 | 23.94 | 4 |
| 1738193400 | 23.94 | -0.01 | -0.04 | 23.95 | 23.9528 | 23.93 | 325 |
| 1738107000 | 23.95 | 0.04 | 0.17 | 23.91 | 23.95 | 23.91 | 6594 |
| 1738020600 | 23.91 | -0.02 | -0.08 | 23.94 | 23.94 | 23.905 | 1704 |
| 1737761400 | 23.93 | 0 | 0.00 | 23.94 | 23.949 | 23.93 | 356 |
| 1737675000 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1737588600 | 23.93 | 0.01 | 0.04 | 23.92 | 23.935 | 23.91 | 5333 |
| 1737502200 | 23.92 | 0.03 | 0.12 | 23.86 | 23.92 | 23.86 | 9240 |
| 1737156600 | 23.8904 | 0.02 | 0.09 | 23.8697 | 23.9 | 23.8697 | 6120 |
| 1737070200 | 23.8697 | 0.01 | 0.04 | 23.86 | 23.89 | 23.86 | 7274 |
| 1736983800 | 23.86 | 0.06 | 0.25 | 23.83 | 23.88 | 23.83 | 7778 |
| 1736897400 | 23.8 | 0.01 | 0.04 | 23.79 | 23.8 | 23.78 | 632 |
| 1736811000 | 23.79 | 0.01 | 0.04 | 23.78 | 23.79 | 23.76 | 15437 |
| 1736551800 | 23.78 | -0.04 | -0.17 | 23.82 | 23.82 | 23.7631 | 172 |
| 1736379000 | 23.82 | 0 | 0.02 | 23.815 | 23.8304 | 23.815 | 774 |
| 1736292600 | 23.815 | -0.04 | -0.15 | 23.85 | 23.85 | 23.8 | 5081 |
| 1736206200 | 23.85 | 0.01 | 0.04 | 23.84 | 23.88 | 23.834 | 4495 |
| 1735947000 | 23.84 | 0.04 | 0.19 | 23.795 | 23.84 | 23.795 | 450 |
| 1735860600 | 23.795 | -0.01 | -0.04 | 23.805 | 23.846 | 23.78 | 3407 |
| 1735687800 | 23.805 | -0.1 | -0.40 | 23.7984 | 23.805 | 23.7984 | 215 |
| 1735601400 | 23.9 | -0.02 | -0.08 | 23.87 | 23.9 | 23.87 | 438 |
| 1735342200 | 23.92 | -0.01 | -0.04 | 23.93 | 23.93 | 23.92 | 136 |
| 1735255800 | 23.93 | -0 | -0.00 | 23.9307 | 23.937 | 23.93 | 1197 |
| 1735077840 | 23.9307 | 0.06 | 0.23 | 23.8752 | 23.9307 | 23.8752 | 79 |
| 1734996600 | 23.8752 | 0.05 | 0.20 | 23.85 | 23.8799 | 23.85 | 3501 |
| 1734737400 | 23.8281 | 0.06 | 0.25 | 23.74 | 23.86 | 23.74 | 545 |
| 1734651000 | 23.768 | -0 | -0.00 | 23.7682 | 23.83 | 23.768 | 821 |
| 1734564600 | 23.7682 | -0.12 | -0.49 | 23.885 | 23.89 | 23.7682 | 719 |
| 1734478200 | 23.885 | -0.02 | -0.06 | 23.89 | 23.89 | 23.86 | 3094 |
| 1734391800 | 23.9 | 0.01 | 0.04 | 23.89 | 23.9 | 23.89 | 1793 |
| 1734132600 | 23.89 | 0 | 0.00 | 23.89 | 23.8941 | 23.87 | 3267 |
| 1734046200 | 23.89 | -0.02 | -0.08 | 23.91 | 23.91 | 23.89 | 482 |
| 1733959800 | 23.91 | 0.03 | 0.13 | 23.89 | 23.91 | 23.89 | 1546 |
| 1733873400 | 23.88 | -0.01 | -0.04 | 23.89 | 23.89 | 23.86 | 772 |
| 1733787000 | 23.89 | -0.01 | -0.04 | 23.9 | 23.9 | 23.8845 | 608 |
| 1733527800 | 23.9 | 0.01 | 0.04 | 23.89 | 23.91 | 23.88 | 1523 |
| 1733441400 | 23.89 | -0.01 | -0.04 | 23.9 | 23.91 | 23.89 | 1739 |
| 1733355000 | 23.9 | 0.02 | 0.10 | 23.875 | 23.9 | 23.875 | 632 |
| 1733268600 | 23.875 | 0 | 0.02 | 23.87 | 23.9 | 23.87 | 8560 |
| 1733182200 | 23.87 | 0 | 0.00 | 23.8692 | 23.89 | 23.86 | 2963 |
| 1732917840 | 23.8692 | -0.06 | -0.25 | 23.8281 | 23.91 | 23.8281 | 8565 |
| 1732750200 | 23.9297 | 0.01 | 0.04 | 23.83 | 23.95 | 23.83 | 3557 |
| 1732663800 | 23.92 | 0.02 | 0.08 | 23.88 | 23.94 | 23.88 | 1275 |
| 1732577400 | 23.9 | 0.03 | 0.13 | 23.87 | 23.9 | 23.87 | 1324 |
| 1732318200 | 23.87 | 0.01 | 0.04 | 23.86 | 23.89 | 23.86 | 1687 |
| 1732231800 | 23.86 | -0.01 | -0.04 | 23.87 | 23.89 | 23.86 | 571 |
| 1732145400 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.8401 | 2962 |
| 1732059000 | 23.87 | 0.01 | 0.04 | 25.61 | 25.61 | 23.86 | 2243 |
| 1731972600 | 23.86 | 0.03 | 0.13 | 23.83 | 23.88 | 23.83 | 5403 |
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
