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 | 0.1 | 0.422832980973 | 23.65 | 23.7984 | 23.62 | 4758 | 23.71039786 | SP |
| 4 | -0.25 | -1.04166666667 | 24 | 24.04 | 23.62 | 4717 | 23.7610425 | SP |
| 12 | -0.09 | -0.377516778523 | 23.84 | 24.28 | 23.3155 | 12094 | 23.78578125 | SP |
| 26 | -0.534 | -2.19897875144 | 24.284 | 24.44 | 23.3155 | 11768 | 23.97314296 | SP |
| 52 | -1.31 | -5.22745411014 | 25.06 | 25.2 | 23.3155 | 10922 | 24.24621962 | SP |
| 156 | -1.31 | -5.22745411014 | 25.06 | 25.2 | 23.3155 | 10922 | 24.24621962 | SP |
| 260 | -1.31 | -5.22745411014 | 25.06 | 25.2 | 23.3155 | 10922 | 24.24621962 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 23.75 | 0.04 | 0.17 | 23.8 | 23.8 | 23.71 | 9823 |
| 1729204500 | 23.709 | -0.01 | -0.05 | 23.71 | 23.71 | 23.67 | 2825 |
| 1729118100 | 23.72 | 0 | 0.00 | 23.68 | 23.7984 | 23.68 | 7702 |
| 1729031700 | 23.72 | 0.04 | 0.17 | 23.76 | 23.77 | 23.72 | 2397 |
| 1728945300 | 23.68 | -0.04 | -0.17 | 23.62 | 23.73 | 23.62 | 4934 |
| 1728686100 | 23.72 | 0.03 | 0.13 | 23.65 | 23.75 | 23.65 | 5932 |
| 1728599700 | 23.69 | 0.01 | 0.04 | 23.69 | 23.69 | 23.69 | 11 |
| 1728513300 | 23.6816 | -0.03 | -0.12 | 23.68 | 23.71 | 23.66 | 12618 |
| 1728426900 | 23.71 | 0.04 | 0.17 | 23.71 | 23.71 | 23.71 | 308 |
| 1728340500 | 23.67 | -0.09 | -0.38 | 23.7013 | 23.73 | 23.66 | 14994 |
| 1728081300 | 23.76 | -0.06 | -0.25 | 23.7992 | 23.8 | 23.7358 | 12228 |
| 1727994900 | 23.82 | -0.09 | -0.38 | 23.86 | 23.865 | 23.81 | 2641 |
| 1727908500 | 23.91 | -0.05 | -0.21 | 23.94 | 23.94 | 23.8901 | 598 |
| 1727822100 | 23.96 | 0.02 | 0.08 | 24.01 | 24.01 | 23.9301 | 3920 |
| 1727735520 | 23.94 | -0.01 | -0.05 | 23.98 | 23.98 | 23.92 | 920 |
| 1727476500 | 23.9508 | 0.11 | 0.46 | 23.85 | 23.9508 | 23.85 | 2846 |
| 1727390100 | 23.84 | -0.07 | -0.29 | 23.8 | 23.91 | 23.8 | 17030 |
| 1727303700 | 23.91 | -0.11 | -0.46 | 23.98 | 23.98 | 23.91 | 993 |
| 1727217300 | 24.02 | 0.01 | 0.04 | 24.02 | 24.02 | 24.02 | 37 |
| 1727130900 | 24.01 | -0.03 | -0.12 | 24.01 | 24.0155 | 23.99 | 748 |
| 1726871700 | 24.04 | -0 | -0.01 | 24 | 24.04 | 24 | 659 |
| 1726785300 | 24.0431 | 0.03 | 0.14 | 24.055 | 24.055 | 24 | 17069 |
| 1726698900 | 24.01 | -0.05 | -0.21 | 23.9912 | 24.015 | 23.9912 | 1093 |
| 1726612500 | 24.06 | -0.02 | -0.10 | 24.06 | 24.06 | 24.04 | 407 |
| 1726526100 | 24.0839 | 0.08 | 0.35 | 24.03 | 24.0839 | 24.03 | 4361 |
| 1726266900 | 24 | 0.07 | 0.28 | 23.99 | 24.03 | 23.99 | 5837 |
| 1726180500 | 23.9322 | 0.01 | 0.03 | 23.9322 | 23.9322 | 23.9322 | 27 |
| 1726094100 | 23.925 | 0.04 | 0.15 | 24.09 | 24.09 | 23.85 | 30607 |
| 1726007700 | 23.89 | -0.03 | -0.12 | 23.85 | 23.95 | 23.85 | 28667 |
| 1725921300 | 23.9176 | 0.05 | 0.20 | 23.9199 | 23.92 | 23.8944 | 328 |
| 1725662100 | 23.8691 | -0.01 | -0.05 | 23.93 | 23.93 | 23.8691 | 454 |
| 1725575700 | 23.88 | 0.11 | 0.46 | 23.84 | 23.91 | 23.84 | 12151 |
| 1725489300 | 23.77 | -0.11 | -0.46 | 23.68 | 23.83 | 23.68 | 142107 |
| 1725402900 | 23.88 | 0.24 | 1.00 | 23.73 | 23.88 | 23.66 | 1191 |
| 1725057300 | 23.6444 | -0.02 | -0.07 | 23.67 | 23.68 | 23.6266 | 4247 |
| 1724970900 | 23.66 | -0.04 | -0.17 | 23.67 | 23.6825 | 23.66 | 10050 |
| 1724884500 | 23.7 | -0.01 | -0.06 | 23.91 | 23.91 | 23.6801 | 1519 |
| 1724798100 | 23.7149 | -0.14 | -0.60 | 23.85 | 23.85 | 23.65 | 6987 |
| 1724711700 | 23.8592 | -0.04 | -0.17 | 24.1 | 24.1 | 23.82 | 8925 |
| 1724452500 | 23.9 | 0.13 | 0.55 | 24.02 | 24.02 | 23.9 | 523 |
| 1724366100 | 23.77 | -0.08 | -0.34 | 24.02 | 24.02 | 23.73 | 2345 |
| 1724279700 | 23.85 | 0.05 | 0.21 | 23.81 | 23.85 | 23.81 | 176965 |
| 1724193300 | 23.8 | 0.03 | 0.13 | 24.28 | 24.28 | 23.795 | 3365 |
| 1724106900 | 23.77 | 0.04 | 0.17 | 23.92 | 23.92 | 23.73 | 5355 |
| 1723847700 | 23.7304 | 0.08 | 0.33 | 23.7 | 23.75 | 23.691 | 13727 |
| 1723761300 | 23.6518 | -0.05 | -0.20 | 23.6 | 23.69 | 23.6 | 5349 |
| 1723674900 | 23.7 | 0.08 | 0.33 | 23.69 | 23.73 | 23.65 | 15772 |
| 1723588500 | 23.6228 | 0.09 | 0.38 | 23.56 | 23.6399 | 23.56 | 61406 |
| 1723502100 | 23.5335 | 0.03 | 0.14 | 23.486 | 23.54 | 23.486 | 13657 |
| 1723242900 | 23.5 | 0.14 | 0.59 | 23.54 | 23.54 | 23.4401 | 4530 |
| 1723156500 | 23.3628 | -0.03 | -0.12 | 23.33 | 23.4 | 23.3155 | 11522 |
| 1723070100 | 23.39 | -0.15 | -0.63 | 23.49 | 23.49 | 23.39 | 304 |
| 1722983700 | 23.5391 | -0.22 | -0.92 | 23.5699 | 23.5699 | 23.5238 | 1290 |
| 1722897300 | 23.7584 | -0.14 | -0.57 | 23.85 | 23.85 | 23.7584 | 4566 |
| 1722638100 | 23.8943 | -0.02 | -0.07 | 23.89 | 23.9083 | 23.86 | 2403 |
| 1722551700 | 23.91 | -0.03 | -0.12 | 23.87 | 23.925 | 23.87 | 7664 |
| 1722465300 | 23.9385 | 0.13 | 0.54 | 23.8708 | 23.94 | 23.86 | 3323 |
| 1722378900 | 23.81 | -0.04 | -0.17 | 23.81 | 23.845 | 23.78 | 2028 |
| 1722292500 | 23.85 | 0.01 | 0.04 | 23.9 | 23.9 | 23.82 | 3209 |
| 1722033300 | 23.84 | -0.08 | -0.34 | 23.84 | 23.87 | 23.81 | 3877 |
| 1721946900 | 23.9209 | 0.02 | 0.09 | 23.94 | 23.9661 | 23.91 | 7903 |
| 1721860500 | 23.9 | -0.07 | -0.29 | 23.9279 | 23.93 | 23.89 | 6557 |
| 1721774100 | 23.97 | 0.02 | 0.08 | 23.96 | 23.98 | 23.96 | 950 |
| 1721687700 | 23.95 | 0.02 | 0.10 | 23.94 | 23.9899 | 23.94 | 2982 |
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
