We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 23.2 | 23.27 | 22.555 | 956009 | 22.87701842 | CS |
| 4 | 0.36 | 1.5761821366 | 22.84 | 23.895 | 22.555 | 1046074 | 23.19966015 | CS |
| 12 | 0.61 | 2.70030987162 | 22.59 | 23.895 | 21.795 | 1205923 | 22.88374593 | CS |
| 26 | 2.53 | 12.2399612966 | 20.67 | 23.895 | 19.64 | 1232090 | 22.24200194 | CS |
| 52 | -3.82 | -14.1376757957 | 27.02 | 29.1 | 19.64 | 1489069 | 23.75151129 | CS |
| 156 | -0.7 | -2.92887029289 | 23.9 | 30.16 | 19.64 | 1482078 | 25.55376657 | CS |
| 260 | 1.65 | 7.656612529 | 21.55 | 30.16 | 16.95 | 1336081 | 24.53546796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 22.91 | 0.29 | 1.28 | 22.72 | 22.92 | 22.64 | 974821 |
| 1712961600 | 22.62 | -0.23 | -1.01 | 22.81 | 22.93 | 22.555 | 1023308 |
| 1712875200 | 22.85 | 0.02 | 0.09 | 22.95 | 22.95 | 22.73 | 688784 |
| 1712788800 | 22.83 | -0.32 | -1.38 | 22.99 | 23.06 | 22.7 | 1005997 |
| 1712702400 | 23.15 | 0.05 | 0.22 | 23.2 | 23.21 | 23.05 | 1087136 |
| 1712616000 | 23.1 | -0.07 | -0.30 | 23.18 | 23.265 | 23.05 | 754905 |
| 1712356800 | 23.17 | -0.13 | -0.56 | 23.24 | 23.315 | 23.085 | 916000 |
| 1712270400 | 23.3 | 0.16 | 0.69 | 23.32 | 23.48 | 23.195 | 940561 |
| 1712184000 | 23.14 | -0.38 | -1.62 | 23.44 | 23.515 | 23.03 | 1772309 |
| 1712097600 | 23.52 | -0.11 | -0.47 | 23.63 | 23.73 | 23.5 | 1073520 |
| 1712011200 | 23.63 | -0.12 | -0.51 | 23.75 | 23.81 | 23.56 | 901814 |
| 1711665600 | 23.75 | 0.03 | 0.13 | 23.82 | 23.895 | 23.66 | 1139828 |
| 1711579200 | 23.72 | 0.44 | 1.89 | 23.43 | 23.75 | 23.4 | 1561545 |
| 1711492800 | 23.28 | 0.03 | 0.13 | 23.35 | 23.4152 | 23.215 | 1190773 |
| 1711406400 | 23.25 | 0.2 | 0.87 | 23.09 | 23.31 | 23.03 | 1035603 |
| 1711147200 | 23.05 | -0.05 | -0.22 | 23.1 | 23.17 | 23.01 | 924314 |
| 1711060800 | 23.1 | 0.03 | 0.13 | 23.09 | 23.18 | 22.89 | 958056 |
| 1710974400 | 23.07 | 0.17 | 0.74 | 22.98 | 23.13 | 22.88 | 867074 |
| 1710888000 | 22.9 | 0.12 | 0.53 | 22.84 | 22.97 | 22.745 | 1059066 |
| 1710801600 | 22.78 | 0.08 | 0.35 | 22.66 | 22.97 | 22.585 | 1612751 |
| 1710542400 | 22.7 | 0.16 | 0.71 | 22.39 | 22.79 | 22.39 | 3331908 |
| 1710456000 | 22.54 | -0.53 | -2.30 | 22.99 | 23.05 | 22.42 | 1218247 |
| 1710369600 | 23.07 | -0.12 | -0.52 | 23.3 | 23.48 | 23.05 | 1054154 |
| 1710283200 | 23.19 | 0.06 | 0.26 | 23.08 | 23.32 | 23.04 | 766353 |
| 1710196800 | 23.13 | 0.19 | 0.83 | 22.9 | 23.215 | 22.9 | 979142 |
| 1709941200 | 22.94 | 0.5 | 2.23 | 22.42 | 22.97 | 22.34 | 906498 |
| 1709854800 | 22.44 | -0.17 | -0.75 | 22.7 | 22.74 | 22.32 | 899797 |
| 1709768400 | 22.61 | 0.27 | 1.21 | 22.47 | 22.62 | 22.42 | 1042039 |
| 1709682000 | 22.34 | -0.11 | -0.49 | 22.54 | 22.66 | 22.21 | 1056936 |
| 1709595600 | 22.45 | 0.22 | 0.99 | 22.2 | 22.465 | 22.09 | 903892 |
| 1709336400 | 22.23 | -0.19 | -0.85 | 22.31 | 22.31 | 22.08 | 1094175 |
| 1709250000 | 22.42 | -0.29 | -1.28 | 22.6 | 22.69 | 22.38 | 1798884 |
| 1709163600 | 22.71 | 0.12 | 0.53 | 22.62 | 22.795 | 22.43 | 1172992 |
| 1709077200 | 22.59 | -0.27 | -1.18 | 22.83 | 22.88 | 22.446 | 1020160 |
| 1708990800 | 22.86 | -0.16 | -0.70 | 22.98 | 23.02 | 22.66 | 979703 |
| 1708731600 | 23.02 | 0.03 | 0.13 | 22.98 | 23.2 | 22.91 | 801264 |
| 1708645200 | 22.99 | 0.09 | 0.39 | 22.72 | 23.01 | 22.58 | 2034768 |
| 1708558800 | 22.9 | 0.15 | 0.66 | 22.88 | 22.93 | 22.73 | 1012309 |
| 1708472400 | 22.75 | 0.33 | 1.47 | 22.51 | 22.9301 | 22.4 | 1199047 |
| 1708126800 | 22.42 | 0.08 | 0.36 | 22.3 | 22.52 | 22.11 | 1117553 |
| 1708040400 | 22.34 | 0.15 | 0.68 | 22.26 | 22.435 | 22.21 | 905007 |
| 1707954000 | 22.19 | 0.03 | 0.14 | 22.16 | 22.21 | 21.795 | 1196184 |
| 1707867600 | 22.16 | -0.45 | -1.99 | 22.4 | 22.63 | 21.995 | 1552551 |
| 1707781200 | 22.61 | 0.42 | 1.89 | 22.12 | 22.67 | 22.12 | 1880439 |
| 1707522000 | 22.19 | -1.2 | -5.13 | 22.84 | 23.47 | 22.03 | 3031597 |
| 1707435600 | 23.39 | 0.23 | 0.99 | 23.24 | 23.545 | 23.16 | 1796337 |
| 1707349200 | 23.16 | -0.2 | -0.86 | 23.5 | 23.505 | 23.16 | 1363360 |
| 1707262800 | 23.36 | 0.23 | 0.99 | 23.11 | 23.505 | 23.07 | 1104760 |
| 1707176400 | 23.13 | -0.38 | -1.62 | 23.42 | 23.515 | 23.13 | 890213 |
| 1706917200 | 23.51 | -0.07 | -0.30 | 23.62 | 23.76 | 23.3123 | 1059246 |
| 1706830800 | 23.58 | 0.78 | 3.42 | 22.77 | 23.615 | 22.585 | 1900518 |
| 1706744400 | 22.8 | -0.19 | -0.83 | 22.97 | 23.065 | 22.77 | 2246745 |
| 1706658000 | 22.99 | 0.32 | 1.41 | 22.63 | 22.99 | 22.55 | 1355492 |
| 1706571600 | 22.67 | -0.16 | -0.70 | 22.88 | 22.88 | 22.585 | 884619 |
| 1706312400 | 22.83 | 0.03 | 0.13 | 22.92 | 22.98 | 22.785 | 545594 |
| 1706226000 | 22.8 | 0.29 | 1.29 | 22.59 | 22.81 | 22.485 | 645342 |
| 1706139600 | 22.51 | -0.3 | -1.32 | 22.8 | 22.82 | 22.5 | 837936 |
| 1706053200 | 22.81 | 0.37 | 1.65 | 22.59 | 22.85 | 22.56 | 869633 |
| 1705966800 | 22.44 | 0.07 | 0.31 | 22.37 | 22.52 | 22.231 | 976745 |
| 1705707600 | 22.37 | -0.16 | -0.71 | 22.58 | 22.58 | 22.305 | 720541 |
| 1705621200 | 22.53 | 0.05 | 0.22 | 22.38 | 22.53 | 22.31 | 973536 |
| 1705534800 | 22.48 | -0.01 | -0.04 | 22.32 | 22.68 | 22.29 | 863741 |
| 1705448400 | 22.49 | -0.08 | -0.35 | 22.54 | 22.62 | 22.385 | 766352 |
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
