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 | 0.04 | 0.170285227757 | 23.49 | 23.55 | 23.49 | 65383 | 23.51937108 | SP |
| 4 | 0.06 | 0.2556455049 | 23.47 | 23.57 | 23.4 | 56875 | 23.47833606 | SP |
| 12 | -0.12 | -0.507399577167 | 23.65 | 23.74 | 23.4 | 40579 | 23.54320927 | SP |
| 26 | 0.19 | 0.814053127678 | 23.34 | 23.81 | 23.22 | 48994 | 23.58761223 | SP |
| 52 | -0.13 | -0.549450549451 | 23.66 | 23.81 | 22.81 | 37003 | 23.464274 | SP |
| 156 | -2.385 | -9.20316419062 | 25.915 | 26.19 | 22.74 | 23726 | 23.62058224 | SP |
| 260 | -1.5 | -5.99280862964 | 25.03 | 26.19 | 22.7 | 17812 | 23.80097736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 23.51 | -0.01 | -0.04 | 23.515 | 23.53 | 23.51 | 40301 |
| 1715380500 | 23.52 | -0.01 | -0.04 | 23.55 | 23.55 | 23.49 | 139707 |
| 1715294100 | 23.5296 | 0.01 | 0.06 | 23.51 | 23.54 | 23.51 | 41644 |
| 1715207700 | 23.515 | -0.01 | -0.02 | 23.5 | 23.52 | 23.5 | 40475 |
| 1715121300 | 23.52 | 0.05 | 0.21 | 23.49 | 23.525 | 23.49 | 64788 |
| 1715034900 | 23.47 | -0.03 | -0.13 | 23.47 | 23.5 | 23.47 | 26278 |
| 1714775700 | 23.5 | 0.03 | 0.13 | 23.465 | 23.5 | 23.455 | 48538 |
| 1714689300 | 23.47 | 0.03 | 0.12 | 23.47 | 23.47 | 23.438 | 33896 |
| 1714602900 | 23.443 | 0.02 | 0.10 | 23.4221 | 23.465 | 23.4221 | 56310 |
| 1714516500 | 23.42 | -0.02 | -0.09 | 23.4 | 23.45 | 23.4 | 40870 |
| 1714430100 | 23.44 | 0.01 | 0.02 | 23.41 | 23.46 | 23.41 | 28115 |
| 1714170900 | 23.435 | 0.01 | 0.06 | 23.43 | 23.44 | 23.42 | 27893 |
| 1714084500 | 23.42 | -0.02 | -0.09 | 23.41 | 23.42 | 23.4015 | 21820 |
| 1713998100 | 23.44 | -0.02 | -0.06 | 23.44 | 23.45 | 23.4282 | 40034 |
| 1713911700 | 23.455 | 0 | 0.02 | 23.47 | 23.47 | 23.44 | 316822 |
| 1713825300 | 23.45 | -0.07 | -0.30 | 23.48 | 23.48 | 23.43 | 28977 |
| 1713566100 | 23.52 | 0.02 | 0.11 | 23.5 | 23.52 | 23.49 | 32796 |
| 1713479700 | 23.495 | -0.02 | -0.09 | 23.57 | 23.57 | 23.471 | 53493 |
| 1713393300 | 23.515 | 0.02 | 0.06 | 23.55 | 23.55 | 23.48 | 18279 |
| 1713306900 | 23.5 | 0.01 | 0.02 | 23.47 | 23.52 | 23.47 | 36457 |
| 1713220500 | 23.4946 | -0.01 | -0.04 | 23.52 | 23.57 | 23.48 | 92761 |
| 1712961300 | 23.505 | 0.04 | 0.15 | 23.509 | 23.52 | 23.49 | 31346 |
| 1712874900 | 23.47 | 0.02 | 0.11 | 23.43 | 23.49 | 23.43 | 33202 |
| 1712788500 | 23.445 | -0.07 | -0.30 | 23.45 | 23.47 | 23.43 | 29628 |
| 1712702100 | 23.5146 | 0.01 | 0.04 | 23.54 | 23.54 | 23.5 | 20931 |
| 1712615700 | 23.505 | -0.01 | -0.02 | 23.51 | 23.51 | 23.4701 | 19685 |
| 1712356500 | 23.51 | -0.01 | -0.04 | 23.54 | 23.54 | 23.4978 | 17709 |
| 1712270100 | 23.52 | 0 | 0.02 | 23.51 | 23.53 | 23.4888 | 33373 |
| 1712183700 | 23.5151 | -0.01 | -0.06 | 23.52 | 23.53 | 23.491 | 35164 |
| 1712097300 | 23.53 | -0.03 | -0.11 | 23.55 | 23.55 | 23.51 | 20919 |
| 1712010900 | 23.5551 | -0.01 | -0.04 | 23.54 | 23.58 | 23.54 | 33457 |
| 1711665300 | 23.5651 | -0 | -0.02 | 23.58 | 23.58 | 23.5461 | 20063 |
| 1711578900 | 23.57 | -0.03 | -0.11 | 23.54 | 23.59 | 23.54 | 16133 |
| 1711492500 | 23.5954 | -0.01 | -0.06 | 23.62 | 23.63 | 23.58 | 32257 |
| 1711406100 | 23.61 | -0.01 | -0.04 | 23.64 | 23.64 | 23.58 | 49269 |
| 1711146900 | 23.6193 | 0.04 | 0.17 | 23.65 | 23.65 | 23.6 | 33809 |
| 1711060500 | 23.58 | -0.07 | -0.30 | 23.58 | 23.62 | 23.58 | 40091 |
| 1710974100 | 23.65 | 0.03 | 0.13 | 23.64 | 23.65 | 23.6 | 32854 |
| 1710887700 | 23.62 | -0.01 | -0.02 | 23.6 | 23.63 | 23.6 | 51989 |
| 1710801300 | 23.625 | -0.04 | -0.17 | 23.68 | 23.68 | 23.58 | 46460 |
| 1710542100 | 23.665 | 0 | 0.02 | 23.71 | 23.71 | 23.64 | 67293 |
| 1710455700 | 23.66 | -0.02 | -0.07 | 23.65 | 23.67 | 23.6401 | 14769 |
| 1710369300 | 23.6769 | 0.02 | 0.07 | 23.73 | 23.73 | 23.67 | 23166 |
| 1710282900 | 23.66 | -0.04 | -0.17 | 23.67 | 23.7 | 23.66 | 17659 |
| 1710196500 | 23.7 | 0 | 0.02 | 23.74 | 23.74 | 23.68 | 19957 |
| 1709940900 | 23.695 | 0 | 0.01 | 23.7 | 23.71 | 23.68 | 26734 |
| 1709854500 | 23.6937 | 0.01 | 0.04 | 23.6803 | 23.7 | 23.67 | 23182 |
| 1709768100 | 23.6833 | 0.01 | 0.05 | 23.68 | 23.7086 | 23.6501 | 36304 |
| 1709681700 | 23.6714 | 0.04 | 0.18 | 23.63 | 23.69 | 23.63 | 10685 |
| 1709595300 | 23.63 | -0.03 | -0.13 | 23.63 | 23.67 | 23.63 | 31288 |
| 1709336100 | 23.6601 | -0.01 | -0.04 | 23.71 | 23.71 | 23.65 | 28852 |
| 1709249700 | 23.6704 | 0 | 0.00 | 23.7 | 23.71 | 23.64 | 36443 |
| 1709163300 | 23.67 | 0.04 | 0.17 | 23.67 | 23.68 | 23.63 | 15802 |
| 1709076900 | 23.6306 | -0.02 | -0.08 | 23.67 | 23.67 | 23.6306 | 19935 |
| 1708990500 | 23.65 | -0.01 | -0.04 | 23.68 | 23.68 | 23.63 | 26503 |
| 1708731300 | 23.66 | 0.03 | 0.15 | 23.7 | 23.7 | 23.64 | 76406 |
| 1708644900 | 23.6257 | -0.02 | -0.10 | 23.7 | 23.7 | 23.6 | 22902 |
| 1708558500 | 23.65 | 0.01 | 0.06 | 23.64 | 23.72 | 23.63 | 44940 |
| 1708472100 | 23.6358 | -0.01 | -0.06 | 23.65 | 23.65 | 23.6 | 22726 |
| 1708126500 | 23.65 | -0.03 | -0.13 | 23.61 | 23.6799 | 23.61 | 16322 |
| 1708040100 | 23.68 | -0.01 | -0.04 | 23.68 | 23.6999 | 23.67 | 16191 |
| 1707953700 | 23.69 | 0.04 | 0.17 | 23.61 | 23.69 | 23.61 | 20843 |
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
