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 | 0.03 | 0.126315789474 | 23.75 | 23.81 | 23.72 | 283158 | 23.74845725 | SP |
| 4 | 0.12 | 0.50718512257 | 23.66 | 23.81 | 23.61 | 355317 | 23.71527906 | SP |
| 12 | -0.03 | -0.12599748005 | 23.81 | 23.89 | 23.61 | 390191 | 23.75529323 | SP |
| 26 | 0.27 | 1.14844746916 | 23.51 | 24 | 23.47 | 543945 | 23.77742437 | SP |
| 52 | 0.11 | 0.464723278411 | 23.67 | 24 | 23.14 | 449778 | 23.62449701 | SP |
| 156 | -2.76 | -10.3993971364 | 26.54 | 26.79 | 22.66 | 354038 | 23.97350294 | SP |
| 260 | -0.67 | -2.74028629857 | 24.45 | 27.14 | 22.1713 | 253986 | 24.29836067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 23.78 | 0.01 | 0.04 | 23.77 | 23.79 | 23.77 | 233272 |
| 1715898600 | 23.77 | -0.03 | -0.11 | 23.79 | 23.7903 | 23.77 | 340493 |
| 1715812200 | 23.795 | 0.05 | 0.19 | 23.79 | 23.81 | 23.78 | 200153 |
| 1715725800 | 23.75 | 0.03 | 0.13 | 23.73 | 23.76 | 23.73 | 275112 |
| 1715639400 | 23.72 | 0 | 0.00 | 23.72 | 23.75 | 23.72 | 303103 |
| 1715380200 | 23.72 | -0.03 | -0.13 | 23.75 | 23.75 | 23.72 | 296929 |
| 1715293800 | 23.75 | 0.01 | 0.04 | 23.75 | 23.765 | 23.75 | 258972 |
| 1715207400 | 23.74 | -0.01 | -0.02 | 23.73 | 23.75 | 23.73 | 334939 |
| 1715121000 | 23.745 | -0.01 | -0.04 | 23.75 | 23.76 | 23.74 | 372775 |
| 1715034600 | 23.755 | 0 | 0.02 | 23.75 | 23.77 | 23.74 | 283593 |
| 1714775400 | 23.75 | 0.04 | 0.17 | 23.79 | 23.79 | 23.73 | 238885 |
| 1714689000 | 23.71 | 0.06 | 0.25 | 23.69 | 23.71 | 23.66 | 321464 |
| 1714602600 | 23.65 | -0.04 | -0.17 | 23.64 | 23.67 | 23.61 | 432333 |
| 1714516200 | 23.69 | -0.03 | -0.13 | 23.71 | 23.71 | 23.68 | 410775 |
| 1714429800 | 23.72 | 0.03 | 0.13 | 23.72 | 23.73 | 23.7 | 342278 |
| 1714170600 | 23.69 | -0.01 | -0.04 | 23.71 | 23.71 | 23.69 | 230485 |
| 1714084200 | 23.7 | -0.01 | -0.02 | 23.68 | 23.705 | 23.66 | 1263614 |
| 1713997800 | 23.705 | -0.01 | -0.02 | 23.7 | 23.71 | 23.69 | 362073 |
| 1713911400 | 23.71 | 0.03 | 0.13 | 23.68 | 23.73 | 23.68 | 236327 |
| 1713825000 | 23.68 | 0.02 | 0.08 | 23.66 | 23.7 | 23.66 | 359347 |
| 1713565800 | 23.66 | 0.01 | 0.04 | 23.66 | 23.68 | 23.66 | 242691 |
| 1713479400 | 23.65 | -0.03 | -0.11 | 23.68 | 23.68 | 23.65 | 323586 |
| 1713393000 | 23.675 | 0.03 | 0.11 | 23.67 | 23.7 | 23.66 | 716705 |
| 1713306600 | 23.65 | -0.01 | -0.04 | 23.65 | 23.68 | 23.6201 | 362865 |
| 1713220200 | 23.66 | -0.03 | -0.13 | 23.66 | 23.68 | 23.65 | 392558 |
| 1712961000 | 23.69 | 0.02 | 0.08 | 23.69 | 23.71 | 23.69 | 302493 |
| 1712874600 | 23.67 | 0.01 | 0.04 | 23.69 | 23.7 | 23.66 | 346034 |
| 1712788200 | 23.66 | -0.1 | -0.42 | 23.72 | 23.72 | 23.66 | 596740 |
| 1712701800 | 23.76 | 0.02 | 0.08 | 23.77 | 23.785 | 23.75 | 277651 |
| 1712615400 | 23.74 | -0.02 | -0.08 | 23.74 | 23.76 | 23.73 | 433957 |
| 1712356200 | 23.76 | -0.03 | -0.13 | 23.75 | 23.78 | 23.75 | 279314 |
| 1712269800 | 23.79 | 0.02 | 0.06 | 23.8 | 23.8 | 23.77 | 253170 |
| 1712183400 | 23.775 | 0.02 | 0.11 | 23.74 | 23.78 | 23.74 | 595039 |
| 1712097000 | 23.75 | 0.01 | 0.04 | 23.73 | 23.76 | 23.73 | 366432 |
| 1712010600 | 23.74 | -0.11 | -0.46 | 23.79 | 23.79 | 23.73 | 371923 |
| 1711665000 | 23.85 | -0.04 | -0.17 | 23.86 | 23.88 | 23.84 | 284776 |
| 1711578600 | 23.89 | 0.04 | 0.17 | 23.88 | 23.89 | 23.85 | 344356 |
| 1711492200 | 23.85 | 0 | 0.00 | 23.85 | 23.8686 | 23.825 | 375930 |
| 1711405800 | 23.85 | -0.01 | -0.04 | 23.86 | 23.86 | 23.84 | 291776 |
| 1711146600 | 23.86 | 0.02 | 0.08 | 23.87 | 23.87 | 23.85 | 441452 |
| 1711060200 | 23.84 | 0 | 0.00 | 23.86 | 23.86 | 23.82 | 628062 |
| 1710973800 | 23.84 | 0.05 | 0.21 | 23.79 | 23.84 | 23.7882 | 455370 |
| 1710887400 | 23.79 | 0.01 | 0.04 | 23.8 | 23.81 | 23.78 | 372153 |
| 1710801000 | 23.78 | 0.02 | 0.08 | 23.78 | 23.79 | 23.75 | 362328 |
| 1710541800 | 23.76 | -0.02 | -0.08 | 23.77 | 23.77 | 23.76 | 294628 |
| 1710455400 | 23.78 | -0.01 | -0.04 | 23.79 | 23.81 | 23.77 | 588392 |
| 1710369000 | 23.79 | -0.01 | -0.04 | 23.8 | 23.81 | 23.79 | 267549 |
| 1710282600 | 23.8 | -0.03 | -0.13 | 23.81 | 23.82 | 23.79 | 344619 |
| 1710196200 | 23.83 | -0.01 | -0.04 | 23.85 | 23.85 | 23.83 | 331668 |
| 1709940600 | 23.84 | 0.03 | 0.13 | 23.85 | 23.87 | 23.84 | 470154 |
| 1709854200 | 23.81 | 0.02 | 0.08 | 23.83 | 23.83 | 23.8 | 401718 |
| 1709767800 | 23.79 | 0.01 | 0.04 | 23.8 | 23.82 | 23.79 | 927519 |
| 1709681400 | 23.78 | 0.01 | 0.04 | 23.76 | 23.81 | 23.76 | 326730 |
| 1709595000 | 23.77 | -0.03 | -0.13 | 23.78 | 23.79 | 23.77 | 312357 |
| 1709335800 | 23.8 | 0 | 0.00 | 23.73 | 23.8 | 23.705 | 731523 |
| 1709249400 | 23.8 | 0 | 0.00 | 23.82 | 23.82 | 23.8 | 311554 |
| 1709163000 | 23.8 | 0.03 | 0.13 | 23.79 | 23.8 | 23.76 | 313542 |
| 1709076600 | 23.77 | 0 | 0.00 | 23.75 | 23.79 | 23.75 | 420978 |
| 1708990200 | 23.77 | -0.01 | -0.04 | 23.8 | 23.8 | 23.75 | 373539 |
| 1708731000 | 23.78 | -0.02 | -0.08 | 23.81 | 23.81 | 23.78 | 323809 |
| 1708644600 | 23.8 | -0.01 | -0.04 | 23.81 | 23.82 | 23.79 | 291510 |
| 1708558200 | 23.81 | -0.03 | -0.13 | 23.85 | 23.85 | 23.795 | 423220 |
| 1708471800 | 23.84 | 0.05 | 0.21 | 23.82 | 23.84 | 23.8083 | 372955 |
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
