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 | -0.1649 | -0.701406641457 | 23.5099 | 23.5099 | 23.2602 | 53183 | 23.38586779 | SP |
| 4 | -0.1449 | -0.616860863605 | 23.4899 | 23.72 | 23.2602 | 50987 | 23.49879039 | SP |
| 12 | -0.215 | -0.912563667233 | 23.56 | 23.72 | 23.22 | 46030 | 23.45038539 | SP |
| 26 | 0.055 | 0.236152855303 | 23.29 | 23.72 | 23.15 | 35675 | 23.43655373 | SP |
| 52 | -0.325 | -1.37304604985 | 23.67 | 23.81 | 23.05 | 29527 | 23.45695945 | SP |
| 156 | -2.85 | -10.8799389196 | 26.195 | 26.23 | 22.16 | 21339 | 23.34034989 | SP |
| 260 | -1.605 | -6.43286573146 | 24.95 | 26.6399 | 22.11 | 14292 | 23.53532756 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.345 | 0.04 | 0.15 | 23.3275 | 23.37 | 23.3275 | 30755 |
| 1734651300 | 23.31 | -0.11 | -0.47 | 23.3535 | 23.3535 | 23.2602 | 80781 |
| 1734564900 | 23.42 | -0.01 | -0.04 | 23.46 | 23.5 | 23.41 | 81271 |
| 1734478500 | 23.43 | -0.05 | -0.21 | 23.46 | 23.5083 | 23.43 | 45408 |
| 1734392100 | 23.48 | 0 | 0.00 | 23.5099 | 23.5099 | 23.4704 | 27702 |
| 1734132900 | 23.48 | 0 | 0.02 | 23.5 | 23.5 | 23.46 | 8662 |
| 1734046500 | 23.475 | -0.1 | -0.40 | 23.56 | 23.65 | 23.45 | 169845 |
| 1733960100 | 23.57 | -0.02 | -0.08 | 23.6079 | 23.645 | 23.53 | 27755 |
| 1733873700 | 23.59 | 0 | 0.02 | 23.59 | 23.72 | 23.58 | 35412 |
| 1733787300 | 23.585 | -0.02 | -0.06 | 23.58 | 23.65 | 23.55 | 32719 |
| 1733528100 | 23.6 | 0.07 | 0.30 | 23.5993 | 23.695 | 23.56 | 65940 |
| 1733441700 | 23.53 | -0.04 | -0.15 | 23.57 | 23.57 | 23.52 | 23542 |
| 1733355300 | 23.565 | 0.01 | 0.02 | 23.5567 | 23.68 | 23.52 | 20132 |
| 1733268900 | 23.56 | -0.02 | -0.06 | 23.61 | 23.61 | 23.48 | 204946 |
| 1733182500 | 23.575 | 0.01 | 0.04 | 23.57 | 23.635 | 23.54 | 49102 |
| 1732917840 | 23.565 | 0.02 | 0.06 | 23.5599 | 23.565 | 23.5573 | 2514 |
| 1732750500 | 23.55 | 0.07 | 0.30 | 23.51 | 23.56 | 23.5 | 30430 |
| 1732664100 | 23.48 | -0.01 | -0.02 | 23.4999 | 23.5 | 23.42 | 21892 |
| 1732577700 | 23.485 | 0.04 | 0.17 | 23.4899 | 23.51 | 23.4729 | 9941 |
| 1732318500 | 23.445 | 0 | 0.02 | 23.45 | 23.55 | 23.4173 | 45350 |
| 1732232100 | 23.44 | 0.01 | 0.04 | 23.47 | 23.54 | 23.33 | 82677 |
| 1732145700 | 23.43 | -0.01 | -0.04 | 23.397808 | 23.47 | 23.39 | 44379 |
| 1732059300 | 23.44 | 0.02 | 0.06 | 23.43 | 23.46 | 23.43 | 16990 |
| 1731972900 | 23.425 | -0.05 | -0.19 | 23.42 | 23.54 | 23.39 | 35802 |
| 1731713700 | 23.47 | 0.04 | 0.17 | 23.41 | 23.5511 | 23.41 | 40464 |
| 1731627300 | 23.43 | 0 | 0.02 | 23.41 | 23.48 | 23.41 | 19581 |
| 1731540900 | 23.425 | -0.01 | -0.02 | 23.4613 | 23.47 | 23.4 | 13724 |
| 1731454500 | 23.43 | -0.02 | -0.06 | 23.45 | 23.45 | 23.42 | 10042 |
| 1731368100 | 23.445 | -0.03 | -0.11 | 23.45 | 23.479 | 23.4 | 16737 |
| 1731108900 | 23.47 | 0.16 | 0.69 | 23.4002 | 23.47 | 23.4002 | 42862 |
| 1731022500 | 23.31 | 0.05 | 0.21 | 23.33 | 23.35 | 23.24 | 217351 |
| 1730936100 | 23.26 | -0.2 | -0.85 | 23.26 | 23.3 | 23.26 | 29943 |
| 1730849700 | 23.46 | 0.05 | 0.23 | 23.44 | 23.46 | 23.4 | 18050 |
| 1730763300 | 23.405 | 0.07 | 0.32 | 23.38 | 23.43 | 23.38 | 27265 |
| 1730500500 | 23.3308 | -0.01 | -0.04 | 23.4 | 23.44 | 23.31 | 157904 |
| 1730414100 | 23.34 | -0.01 | -0.04 | 23.38 | 23.38 | 23.3 | 56309 |
| 1730327700 | 23.35 | 0.01 | 0.04 | 23.35 | 23.36 | 23.28 | 19226 |
| 1730241300 | 23.34 | -0.05 | -0.21 | 23.342 | 23.36 | 23.33 | 13283 |
| 1730154900 | 23.39 | 0.06 | 0.27 | 23.39 | 23.4 | 23.3673 | 10470 |
| 1729895700 | 23.3276 | 0.03 | 0.12 | 23.34 | 23.39 | 23.3 | 142609 |
| 1729809300 | 23.3 | 0.04 | 0.18 | 23.28 | 23.3 | 23.2599 | 22761 |
| 1729722900 | 23.2587 | -0.12 | -0.49 | 23.309 | 23.309 | 23.22 | 11579 |
| 1729636500 | 23.3741 | -0.02 | -0.07 | 23.4093 | 23.4093 | 23.365 | 30794 |
| 1729550100 | 23.3904 | -0.13 | -0.53 | 23.43 | 23.45 | 23.3904 | 9669 |
| 1729290900 | 23.5155 | 0.01 | 0.02 | 23.52 | 23.53 | 23.51 | 22015 |
| 1729204500 | 23.5102 | -0.04 | -0.17 | 23.5 | 23.52 | 23.5 | 21361 |
| 1729118100 | 23.55 | 0.04 | 0.17 | 23.55 | 23.55 | 23.52 | 64795 |
| 1729031700 | 23.5098 | 0.02 | 0.08 | 23.5 | 23.56 | 23.48 | 183226 |
| 1728945300 | 23.49 | -0.05 | -0.19 | 23.49 | 23.5 | 23.48 | 39716 |
| 1728686100 | 23.535 | 0.02 | 0.06 | 23.54 | 23.55 | 23.4977 | 58807 |
| 1728599700 | 23.52 | 0.02 | 0.06 | 23.55 | 23.55 | 23.5 | 15559 |
| 1728513300 | 23.505 | -0.01 | -0.04 | 23.52 | 23.52 | 23.48 | 12573 |
| 1728426900 | 23.515 | 0 | 0.02 | 23.4995 | 23.53 | 23.49 | 13771 |
| 1728340500 | 23.51 | 0.02 | 0.09 | 23.47 | 23.53 | 23.46 | 17628 |
| 1728081300 | 23.49 | -0.07 | -0.30 | 23.51 | 23.52 | 23.475 | 39193 |
| 1727994900 | 23.56 | -0.04 | -0.15 | 23.56 | 23.59 | 23.55 | 30381 |
| 1727908500 | 23.595 | -0.01 | -0.02 | 23.58 | 23.63 | 23.54 | 33210 |
| 1727822100 | 23.6 | 0.02 | 0.08 | 23.59 | 23.62 | 23.59 | 22770 |
| 1727735520 | 23.58 | 0.01 | 0.06 | 23.56 | 23.58 | 23.55 | 36193 |
| 1727476500 | 23.565 | 0.05 | 0.23 | 23.53 | 23.5899 | 23.47 | 26315 |
| 1727390100 | 23.51 | -0.02 | -0.08 | 23.53 | 23.54 | 23.5 | 17890 |
| 1727303700 | 23.53 | -0.01 | -0.04 | 23.56 | 23.56 | 23.51 | 8479 |
| 1727217300 | 23.54 | -0.02 | -0.08 | 23.51 | 23.5699 | 23.51 | 15043 |
| 1727130900 | 23.56 | 0.01 | 0.06 | 23.51 | 23.56 | 23.51 | 17460 |
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
