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 | 0.16 | 0.619674670798 | 25.82 | 26.09 | 25.752 | 3147 | 25.85585088 | CS |
| 4 | 0.32 | 1.2470771629 | 25.66 | 26.09 | 25.6 | 2955 | 25.79031494 | CS |
| 12 | -0.17 | -0.650095602294 | 26.15 | 26.66 | 25.522 | 3769 | 25.97899568 | CS |
| 26 | 0.41 | 1.60344153305 | 25.57 | 26.66 | 25.45 | 3755 | 25.8439139 | CS |
| 52 | 0.67 | 2.64717502963 | 25.31 | 27.13 | 25.2 | 6879 | 25.74831401 | CS |
| 156 | 0.91 | 3.62983645792 | 25.07 | 27.13 | 24.55 | 4936 | 25.4087188 | CS |
| 260 | -0.04 | -0.153727901614 | 26.02 | 27.13 | 12.05 | 6621 | 24.89215653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 25.8229 | 0.01 | 0.05 | 25.86 | 25.86 | 25.82 | 3350 |
| 1733182500 | 25.8101 | -0.01 | -0.04 | 26.09 | 26.09 | 25.8101 | 3000 |
| 1732917840 | 25.82 | -0.09 | -0.33 | 25.82 | 26 | 25.7894 | 693 |
| 1732750500 | 25.905 | 0.18 | 0.68 | 25.82 | 25.99 | 25.752 | 5544 |
| 1732664100 | 25.73 | -0.05 | -0.19 | 25.78 | 25.8 | 25.73 | 5366 |
| 1732577700 | 25.7801 | -0.02 | -0.08 | 25.88 | 25.98 | 25.78 | 3179 |
| 1732318500 | 25.8 | 0.05 | 0.19 | 25.7804 | 25.9751 | 25.78 | 1674 |
| 1732232100 | 25.75 | -0.02 | -0.08 | 25.75 | 25.99 | 25.75 | 4230 |
| 1732145700 | 25.7712 | -0.23 | -0.88 | 25.7814 | 25.7814 | 25.75 | 2057 |
| 1732059300 | 25.9999 | 0.22 | 0.84 | 25.7822 | 25.9999 | 25.7585 | 2679 |
| 1731972900 | 25.7823 | -0.22 | -0.84 | 25.8448 | 25.8448 | 25.7135 | 1299 |
| 1731713700 | 25.9999 | 0.29 | 1.13 | 25.8 | 25.9999 | 25.68 | 4298 |
| 1731627300 | 25.7086 | -0.06 | -0.24 | 25.66 | 25.7086 | 25.65 | 2192 |
| 1731540900 | 25.77 | 0.11 | 0.43 | 25.64 | 25.89 | 25.64 | 3015 |
| 1731454500 | 25.66 | -0 | -0.00 | 25.66 | 25.7 | 25.615 | 4819 |
| 1731368100 | 25.6601 | -0.08 | -0.31 | 25.66 | 25.89 | 25.6 | 3754 |
| 1731108900 | 25.74 | 0.04 | 0.16 | 25.7184 | 25.9 | 25.7184 | 1434 |
| 1731022500 | 25.7 | -0.03 | -0.10 | 25.8999 | 25.8999 | 25.7 | 2598 |
| 1730936100 | 25.725 | -0.12 | -0.48 | 25.66 | 25.85 | 25.66 | 965 |
| 1730849700 | 25.8499 | 0.14 | 0.54 | 25.72 | 25.9 | 25.63 | 4902 |
| 1730763300 | 25.71 | -0.12 | -0.45 | 25.83 | 25.9 | 25.71 | 2797 |
| 1730500500 | 25.8264 | -0.12 | -0.48 | 25.83 | 25.83 | 25.6201 | 1573 |
| 1730414100 | 25.9499 | 0.17 | 0.66 | 25.66 | 25.9499 | 25.66 | 1278 |
| 1730327700 | 25.78 | 0.24 | 0.94 | 25.93 | 25.93 | 25.73 | 2016 |
| 1730241300 | 25.54 | -0.22 | -0.83 | 25.85 | 25.98 | 25.532 | 580 |
| 1730154900 | 25.755 | 0.09 | 0.34 | 25.66 | 25.755 | 25.65 | 1877 |
| 1729895700 | 25.6673 | -0.01 | -0.04 | 25.57 | 25.8 | 25.57 | 1793 |
| 1729809300 | 25.678 | -0.1 | -0.38 | 25.95 | 25.95 | 25.522 | 1806 |
| 1729722900 | 25.775 | 0.06 | 0.25 | 25.8934 | 25.968 | 25.5773 | 2581 |
| 1729636500 | 25.71 | -0.08 | -0.31 | 25.7705 | 25.89 | 25.71 | 914 |
| 1729550100 | 25.79 | -0.09 | -0.35 | 25.74 | 25.8 | 25.72 | 5772 |
| 1729290900 | 25.88 | 0.07 | 0.27 | 25.845 | 25.88 | 25.81 | 2960 |
| 1729204500 | 25.81 | -0.08 | -0.31 | 25.86 | 25.87 | 25.81 | 7624 |
| 1729118100 | 25.89 | 0 | 0.00 | 25.88 | 25.89 | 25.84 | 115 |
| 1729031700 | 25.89 | -0.26 | -0.99 | 25.75 | 25.9179 | 25.75 | 8273 |
| 1728945300 | 26.15 | -0.03 | -0.11 | 26.18 | 26.18 | 26.01 | 815 |
| 1728686100 | 26.1794 | 0.19 | 0.73 | 26 | 26.18 | 25.93 | 10614 |
| 1728599700 | 25.99 | 0 | 0.00 | 25.92 | 25.99 | 25.92 | 487 |
| 1728513300 | 25.99 | 0.07 | 0.27 | 25.95 | 26.2291 | 25.8501 | 4192 |
| 1728426900 | 25.92 | -0.12 | -0.46 | 25.85 | 26.248 | 25.85 | 7298 |
| 1728340500 | 26.04 | -0.19 | -0.72 | 26.18 | 26.18 | 25.8301 | 1885 |
| 1728081300 | 26.2298 | -0.06 | -0.23 | 26.249 | 26.2501 | 26.2298 | 1883 |
| 1727994900 | 26.2913 | 0.29 | 1.12 | 25.95 | 26.2913 | 25.95 | 4913 |
| 1727908500 | 26 | -0.1 | -0.38 | 26.125 | 26.125 | 25.9999 | 4254 |
| 1727822100 | 26.1 | 0.15 | 0.58 | 25.95 | 26.1 | 25.93 | 2706 |
| 1727735520 | 25.95 | -0.2 | -0.76 | 26.01 | 26.11 | 25.9 | 7723 |
| 1727476500 | 26.1499 | -0 | -0.00 | 26.13 | 26.15 | 25.9924 | 8961 |
| 1727390100 | 26.15 | -0.06 | -0.25 | 26.21 | 26.21 | 25.92 | 4184 |
| 1727303700 | 26.2149 | 0.15 | 0.59 | 26.07 | 26.27 | 26.07 | 763 |
| 1727217300 | 26.06 | 0.06 | 0.23 | 26.1 | 26.3 | 26.06 | 5090 |
| 1727130900 | 26 | -0.3 | -1.14 | 26.17 | 26.3 | 25.9 | 23001 |
| 1726871700 | 26.299 | -0.01 | -0.04 | 26.35 | 26.35 | 26.04 | 4478 |
| 1726785300 | 26.31 | -0.17 | -0.64 | 26.4 | 26.4 | 26.12 | 8763 |
| 1726698900 | 26.48 | 0.2 | 0.77 | 26.5 | 26.5 | 26.02 | 3902 |
| 1726612500 | 26.2772 | -0.22 | -0.84 | 26.6 | 26.6 | 26.2772 | 1462 |
| 1726526100 | 26.5 | 0.01 | 0.04 | 26.21 | 26.66 | 26.21 | 3584 |
| 1726266900 | 26.4899 | 0.36 | 1.38 | 26.44 | 26.55 | 26.32 | 3840 |
| 1726180500 | 26.13 | 0.09 | 0.35 | 26.33 | 26.33 | 26.13 | 3009 |
| 1726094100 | 26.04 | -0.23 | -0.88 | 26.15 | 26.34 | 26.04 | 1537 |
| 1726007700 | 26.27 | 0.18 | 0.69 | 25.92 | 26.27 | 25.8722 | 6441 |
| 1725921300 | 26.09 | 0.38 | 1.48 | 25.99 | 26.15 | 25.9 | 1980 |
| 1725662100 | 25.7101 | -0.15 | -0.58 | 25.825 | 26 | 25.7101 | 2577 |
| 1725575700 | 25.86 | -0.08 | -0.31 | 25.95 | 25.95 | 25.85 | 1538 |
| 1725489300 | 25.94 | 0 | 0.00 | 26 | 26 | 25.84 | 2690 |
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
