We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.24 | -1.02171136654 | 23.49 | 23.5971 | 22.825 | 7953 | 22.9757195 | CS |
4 | -0.87 | -3.60696517413 | 24.12 | 24.1385 | 22.825 | 2884 | 23.21140058 | CS |
12 | 0.3 | 1.30718954248 | 22.95 | 24.19 | 22.69 | 3079 | 23.36018982 | CS |
26 | 0.59 | 2.60370697264 | 22.66 | 24.19 | 22.565 | 2864 | 23.143926 | CS |
52 | -0.98 | -4.04457284358 | 24.23 | 24.72 | 21.9201 | 3670 | 23.12291562 | CS |
156 | -2.99 | -11.3948170732 | 26.24 | 27.44 | 19.88 | 3576 | 23.56090379 | CS |
260 | -1.53 | -6.17433414044 | 24.78 | 27.44 | 19.88 | 5816 | 24.5614738 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730763300 | 23.25 | 0.02 | 0.09 | 23.15 | 23.5971 | 23.15 | 2333 |
1730500500 | 23.23 | 0.33 | 1.44 | 23.08 | 23.23 | 22.97 | 1315 |
1730414100 | 22.9 | -0.4 | -1.72 | 23.3 | 23.39 | 22.825 | 32251 |
1730327700 | 23.3 | -0.07 | -0.30 | 23.35 | 23.55 | 23.3 | 802 |
1730241300 | 23.37 | -0.33 | -1.39 | 23.49 | 23.49 | 23.18 | 3063 |
1730154900 | 23.7 | 0 | 0.00 | 23.51 | 23.7 | 23.29 | 29 |
1729895700 | 23.7 | 0.3 | 1.28 | 23.41 | 23.7 | 23.41 | 655 |
1729809300 | 23.4 | 0.09 | 0.39 | 23.39 | 23.4 | 23.39 | 233 |
1729722900 | 23.31 | -0.35 | -1.48 | 23.56 | 23.56 | 23.18 | 333 |
1729636500 | 23.66 | -0.09 | -0.38 | 23.7 | 23.7 | 23.66 | 1250 |
1729550100 | 23.75 | 0 | 0.00 | 23.73 | 23.75 | 23.64 | 26 |
1729290900 | 23.75 | 0 | 0.00 | 23.61 | 23.75 | 23.57 | 105 |
1729204500 | 23.75 | 0.07 | 0.30 | 23.75 | 23.75 | 23.75 | 2862 |
1729118100 | 23.68 | -0.01 | -0.04 | 23.79 | 23.79 | 23.68 | 6314 |
1729031700 | 23.69 | -0.15 | -0.63 | 23.75 | 23.75 | 23.63 | 1768 |
1728945300 | 23.84 | -0.15 | -0.63 | 23.96 | 23.96 | 23.84 | 1318 |
1728686100 | 23.99 | -0.03 | -0.12 | 24 | 24 | 23.99 | 487 |
1728599700 | 24.0199 | 0.18 | 0.75 | 23.94 | 24.0199 | 23.9 | 1038 |
1728513300 | 23.84 | -0 | -0.00 | 23.9 | 23.9 | 23.84 | 621 |
1728426900 | 23.8401 | -0.02 | -0.08 | 24.12 | 24.1385 | 23.8401 | 868 |
1728340500 | 23.86 | -0.13 | -0.54 | 23.91 | 23.91 | 23.86 | 314 |
1728081300 | 23.99 | -0.16 | -0.66 | 24.14 | 24.14 | 23.99 | 185 |
1727994900 | 24.1499 | 0.24 | 0.99 | 23.98 | 24.1499 | 23.98 | 621 |
1727908500 | 23.9135 | -0.19 | -0.77 | 24.11 | 24.15 | 23.9135 | 2576 |
1727822100 | 24.1 | 0.27 | 1.13 | 23.83 | 24.1 | 23.83 | 725 |
1727735700 | 23.83 | -0.18 | -0.75 | 23.97 | 24.1493 | 23.83 | 8657 |
1727476500 | 24.01 | 0.03 | 0.14 | 23.975 | 24.065 | 23.975 | 731 |
1727390100 | 23.977 | 0.08 | 0.32 | 23.977 | 23.977 | 23.977 | 300 |
1727303700 | 23.9 | -0.1 | -0.42 | 23.9 | 23.94 | 23.9 | 1471 |
1727217300 | 24 | -0.14 | -0.58 | 23.92 | 24.02 | 23.9 | 2645 |
1727130900 | 24.14 | 0.06 | 0.25 | 24.16 | 24.19 | 24.14 | 755 |
1726871700 | 24.08 | 0.07 | 0.29 | 23.95 | 24.08 | 23.9 | 3973 |
1726785300 | 24.01 | 0.11 | 0.46 | 23.98 | 24.02 | 23.95 | 2214 |
1726698900 | 23.9 | -0.09 | -0.38 | 24 | 24.01 | 23.9 | 1159 |
1726612500 | 23.99 | 0.11 | 0.46 | 23.9778 | 24.0196 | 23.97 | 6135 |
1726526100 | 23.88 | 0.14 | 0.59 | 23.75 | 23.94 | 23.7475 | 4884 |
1726266900 | 23.74 | -0.02 | -0.08 | 23.75 | 23.95 | 23.6 | 19132 |
1726180500 | 23.76 | -0.01 | -0.04 | 23.49 | 23.77 | 23.49 | 3474 |
1726094100 | 23.77 | 0.46 | 1.97 | 23.32 | 23.77 | 23.32 | 3557 |
1726007700 | 23.31 | 0.11 | 0.47 | 23.2 | 23.31 | 23.12 | 975 |
1725921300 | 23.2 | 0.04 | 0.17 | 23.17 | 23.2 | 23.08 | 1818 |
1725662100 | 23.16 | 0.02 | 0.09 | 23.15 | 23.16 | 23.15 | 1218 |
1725575700 | 23.14 | 0.14 | 0.61 | 23.14 | 23.14 | 23.1 | 314 |
1725489300 | 23 | 0.05 | 0.22 | 22.95 | 23.14 | 22.95 | 1317 |
1725402900 | 22.95 | 0.03 | 0.13 | 22.92 | 23.055 | 22.84 | 19371 |
1725057300 | 22.92 | -0.04 | -0.17 | 22.91 | 23.05 | 22.91 | 5023 |
1724970900 | 22.96 | -0.16 | -0.69 | 23.08 | 23.08 | 22.91 | 1900 |
1724884500 | 23.1199 | 0.03 | 0.13 | 23.07 | 23.144 | 22.95 | 4536 |
1724798100 | 23.09 | 0.12 | 0.52 | 22.8001 | 23.1196 | 22.8001 | 3720 |
1724711700 | 22.97 | -0.02 | -0.09 | 22.88 | 22.97 | 22.81 | 505 |
1724452500 | 22.99 | 0.21 | 0.92 | 22.78 | 22.99 | 22.78 | 1919 |
1724366100 | 22.78 | -0.02 | -0.09 | 22.69 | 22.78 | 22.69 | 766 |
1724279700 | 22.8 | -0.09 | -0.40 | 22.91 | 22.91 | 22.72 | 2919 |
1724193300 | 22.892 | -0.02 | -0.08 | 22.93 | 22.93 | 22.82 | 2642 |
1724106900 | 22.91 | -0.1 | -0.41 | 23.0676 | 23.0676 | 22.85 | 2805 |
1723847700 | 23.005 | 0 | 0.02 | 23.005 | 23.05 | 23.005 | 1080 |
1723761300 | 23 | 0.1 | 0.44 | 23 | 23.0169 | 23 | 3066 |
1723674900 | 22.899 | 0.1 | 0.43 | 22.85 | 23 | 22.85 | 3092 |
1723588500 | 22.8 | -0.15 | -0.65 | 22.95 | 22.95 | 22.8 | 1511 |
1723502100 | 22.95 | 0.09 | 0.39 | 22.95 | 22.98 | 22.95 | 1415 |
1723242900 | 22.86 | 0.05 | 0.22 | 22.947 | 22.947 | 22.8 | 6567 |
1723156500 | 22.81 | -0.2 | -0.87 | 22.98 | 22.98 | 22.81 | 411 |
1723070100 | 23.01 | -0.09 | -0.37 | 23.03 | 23.0542 | 23 | 3240 |
1722983700 | 23.095 | -0.04 | -0.15 | 23.14 | 23.15 | 23.095 | 1033 |
1722897300 | 23.13 | 0.04 | 0.17 | 23.08 | 23.15 | 23.0409 | 6305 |
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