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 | -0.52 | -2.14432989691 | 24.25 | 24.4 | 23.58 | 4805460 | 23.9981357 | CS |
| 4 | -2.27 | -8.73076923077 | 26 | 26.22 | 23.58 | 4774679 | 24.67225814 | CS |
| 12 | -4.15 | -14.8852223816 | 27.88 | 28.46 | 23.58 | 4382244 | 25.7049203 | CS |
| 26 | -1.44 | -5.7210965435 | 25.17 | 29.29 | 23.58 | 3519449 | 26.35174928 | CS |
| 52 | -1.22 | -4.88977955912 | 24.95 | 29.29 | 23.5 | 4038365 | 26.28601529 | CS |
| 156 | 0.13 | 0.550847457627 | 23.6 | 29.29 | 16.16 | 5199744 | 23.46420905 | CS |
| 260 | 0.41 | 1.75814751286 | 23.32 | 36.01 | 14.67 | 5249708 | 23.47468175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 23.73 | -0.25 | -1.04 | 23.84 | 24.01 | 23.61 | 4686300 |
| 1713907800 | 23.98 | -0.06 | -0.25 | 23.76 | 24.06 | 23.58 | 4555900 |
| 1713821340 | 24.04 | -0.04 | -0.17 | 24.04 | 24.21 | 23.9 | 2913300 |
| 1713562200 | 24.08 | 0.2 | 0.84 | 24.05 | 24.4 | 23.95 | 5954300 |
| 1713475800 | 23.88 | -0.12 | -0.50 | 24 | 24.13 | 23.66 | 4554600 |
| 1713389400 | 24 | 0.05 | 0.21 | 24.25 | 24.31 | 23.89 | 6049200 |
| 1713302940 | 23.95 | -0.14 | -0.58 | 23.96 | 24.4 | 23.71 | 7106500 |
| 1713216600 | 24.09 | -0.56 | -2.27 | 24.6 | 24.69 | 23.91 | 10078400 |
| 1712957400 | 24.65 | -0.75 | -2.95 | 25.35 | 25.47 | 24.64 | 4517500 |
| 1712870940 | 25.4 | 0.45 | 1.80 | 24.9 | 25.64 | 24.8 | 9480200 |
| 1712784540 | 24.95 | -0.8 | -3.11 | 25.56 | 25.75 | 24.95 | 3885900 |
| 1712698140 | 25.75 | 0.51 | 2.02 | 25.3 | 25.75 | 25.21 | 3888500 |
| 1712611740 | 25.24 | 0.35 | 1.41 | 24.89 | 25.3 | 24.84 | 2852600 |
| 1712352600 | 24.89 | -0.01 | -0.04 | 24.97 | 25.01 | 24.74 | 4307400 |
| 1712266140 | 24.9 | -0.07 | -0.28 | 25.06 | 25.47 | 24.86 | 3580000 |
| 1712179740 | 24.97 | -0.23 | -0.91 | 25.27 | 25.27 | 24.68 | 4689400 |
| 1712093400 | 25.2 | -0.15 | -0.59 | 25.1 | 25.31 | 24.96 | 2847000 |
| 1712006940 | 25.35 | -0.24 | -0.94 | 25.74 | 25.74 | 25.13 | 3577600 |
| 1711661400 | 25.59 | -0.29 | -1.12 | 25.77 | 25.95 | 25.57 | 2306100 |
| 1711574940 | 25.88 | -0.32 | -1.22 | 26 | 26.22 | 25.59 | 3574500 |
| 1711488540 | 26.2 | 0.3 | 1.16 | 25.95 | 26.41 | 25.84 | 2934700 |
| 1711402140 | 25.9 | -0.27 | -1.03 | 25.97 | 26.13 | 25.87 | 2053600 |
| 1711143000 | 26.17 | -0.41 | -1.54 | 26.4 | 26.6 | 25.87 | 5600100 |
| 1711056600 | 26.58 | -0.32 | -1.19 | 27 | 27.05 | 26.48 | 3270600 |
| 1710970200 | 26.9 | 0.72 | 2.75 | 26.18 | 26.92 | 26.14 | 5110400 |
| 1710883740 | 26.18 | 0.07 | 0.27 | 26.22 | 26.28 | 25.97 | 2634900 |
| 1710797400 | 26.11 | 0.23 | 0.89 | 26.03 | 26.29 | 25.87 | 4379200 |
| 1710538200 | 25.88 | -0.51 | -1.93 | 26.48 | 26.48 | 25.81 | 5716500 |
| 1710451740 | 26.39 | 0.13 | 0.50 | 26.33 | 26.41 | 26.11 | 1595200 |
| 1710365400 | 26.26 | 0 | 0.00 | 26.16 | 26.42 | 26.09 | 4009800 |
| 1710278940 | 26.26 | 0.22 | 0.84 | 26.19 | 26.26 | 25.92 | 2157100 |
| 1710192600 | 26.04 | -0.07 | -0.27 | 26.04 | 26.28 | 25.95 | 2150400 |
| 1709933400 | 26.11 | 0.11 | 0.42 | 25.68 | 26.3 | 25.67 | 6156100 |
| 1709847000 | 26 | -0.08 | -0.31 | 26.07 | 26.11 | 25.66 | 2186800 |
| 1709760540 | 26.08 | 0.05 | 0.19 | 26.02 | 26.26 | 25.92 | 4117400 |
| 1709674200 | 26.03 | 0.04 | 0.15 | 25.99 | 26.3 | 25.86 | 3171300 |
| 1709587740 | 25.99 | -0.1 | -0.38 | 26.2 | 26.2 | 25.67 | 3298900 |
| 1709328600 | 26.09 | -0.32 | -1.21 | 26.42 | 26.46 | 25.85 | 3283100 |
| 1709242200 | 26.41 | 0.34 | 1.30 | 25.99 | 26.43 | 25.83 | 3938100 |
| 1709155800 | 26.07 | -0.26 | -0.99 | 26.25 | 26.4 | 25.5 | 6329900 |
| 1709069400 | 26.33 | 0.44 | 1.70 | 26 | 26.33 | 25.89 | 4229700 |
| 1708983000 | 25.89 | 0.07 | 0.27 | 25.71 | 26.1 | 25.66 | 3426800 |
| 1708723800 | 25.82 | 0.25 | 0.98 | 25.57 | 25.9 | 25.39 | 8200500 |
| 1708637400 | 25.57 | -0.1 | -0.39 | 25.78 | 25.87 | 25.44 | 7142400 |
| 1708550940 | 25.67 | -0.33 | -1.27 | 25.91 | 26.18 | 25.51 | 6385400 |
| 1708464600 | 26 | 0.18 | 0.70 | 25.76 | 26.3 | 25.69 | 5151300 |
| 1708378200 | 25.82 | -0.08 | -0.31 | 25.9 | 25.96 | 25.62 | 3177800 |
| 1708119000 | 25.9 | 0.21 | 0.82 | 25.83 | 25.9 | 25.35 | 6779100 |
| 1708032600 | 25.69 | -0.26 | -1.00 | 26 | 26.1 | 25.53 | 4591100 |
| 1707946200 | 25.95 | -0.48 | -1.82 | 26.43 | 26.43 | 25.76 | 4021000 |
| 1707514200 | 26.43 | -0.82 | -3.01 | 27.31 | 27.31 | 26.09 | 7128400 |
| 1707427800 | 27.25 | -0.62 | -2.22 | 27.95 | 28.05 | 27.06 | 4244300 |
| 1707341400 | 27.87 | 0.17 | 0.61 | 27.7 | 28.12 | 27.56 | 2462200 |
| 1707255000 | 27.7 | 0.3 | 1.09 | 27.33 | 27.88 | 27.33 | 1935500 |
| 1707168600 | 27.4 | 0.14 | 0.51 | 27.26 | 27.58 | 26.99 | 3002500 |
| 1706909400 | 27.26 | -0.63 | -2.26 | 27.89 | 28.11 | 26.95 | 5867600 |
| 1706822940 | 27.89 | 0.03 | 0.11 | 27.78 | 28.08 | 27.5 | 3733700 |
| 1706736600 | 27.86 | -0.02 | -0.07 | 27.88 | 28.46 | 27.8 | 3495600 |
| 1706650200 | 27.88 | -0.27 | -0.96 | 28.15 | 28.35 | 27.76 | 2650600 |
| 1706563800 | 28.15 | -0.04 | -0.14 | 28.2 | 28.37 | 27.94 | 2669900 |
| 1706304600 | 28.19 | 0.44 | 1.59 | 27.75 | 28.36 | 27.71 | 3699800 |
| 1706218200 | 27.75 | 0.39 | 1.43 | 27.76 | 27.89 | 27.59 | 3013800 |
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
