Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 0.36314117113 | 22.03 | 22.19 | 21.94 | 1768 | 22.09575318 | SP |
4 | 0.03 | 0.135869565217 | 22.08 | 22.24 | 21.82 | 4262 | 22.05140325 | SP |
12 | -0.07 | -0.315599639315 | 22.18 | 22.25 | 21.82 | 4608 | 22.09329889 | SP |
26 | -0.27 | -1.20643431635 | 22.38 | 22.9799 | 21.82 | 3804 | 22.25480838 | SP |
52 | 0.19 | 0.866788321168 | 21.92 | 22.9799 | 21.7 | 3651 | 22.13112916 | SP |
156 | -2.87 | -11.4891913531 | 24.98 | 25.09 | 21.08 | 20326 | 23.17908628 | SP |
260 | -0.0536 | -0.241837968561 | 22.1636 | 25.09 | 21.08 | 28594 | 23.74212161 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740007800 | 22.045 | -0.01 | -0.02 | 22.02 | 22.045 | 22.005 | 1917 |
1739921400 | 22.05 | -0.12 | -0.54 | 22.16 | 22.16 | 21.94 | 2054 |
1739575800 | 22.17 | 0.03 | 0.14 | 22.18 | 22.19 | 22.17 | 1805 |
1739489400 | 22.14 | 0.15 | 0.68 | 22.03 | 22.14 | 22.03 | 1294 |
1739403000 | 21.99 | -0.02 | -0.08 | 21.95 | 21.995 | 21.95 | 2587 |
1739316600 | 22.0083 | 0.02 | 0.11 | 22 | 22.0083 | 21.88 | 33380 |
1739230200 | 21.985 | -0.05 | -0.23 | 22.04 | 22.04 | 21.88 | 2596 |
1738971000 | 22.035 | -0.06 | -0.27 | 22.13 | 22.22 | 22.03 | 2211 |
1738884600 | 22.095 | -0.01 | -0.02 | 22.09 | 22.095 | 22.09 | 309 |
1738798200 | 22.1 | 0.05 | 0.20 | 22.12 | 22.14 | 22.1 | 290 |
1738711800 | 22.055 | 0.09 | 0.41 | 22.07 | 22.0701 | 22.02 | 738 |
1738625400 | 21.965 | -0.02 | -0.07 | 21.98 | 21.98 | 21.82 | 2841 |
1738366200 | 21.9808 | -0.13 | -0.61 | 22.06 | 22.09 | 21.9801 | 3120 |
1738279800 | 22.1148 | 0 | 0.02 | 22.13 | 22.13 | 22.1148 | 592 |
1738193400 | 22.11 | 0 | 0.02 | 22.13 | 22.14 | 22.05 | 11012 |
1738107000 | 22.105 | -0.08 | -0.36 | 22.14 | 22.14 | 22.1024 | 1553 |
1738020600 | 22.185 | -0.02 | -0.09 | 22.2 | 22.2 | 22.1 | 6563 |
1737761400 | 22.2047 | 0.07 | 0.30 | 22.08 | 22.24 | 22.08 | 1862 |
1737675000 | 22.139 | 0 | 0.00 | 22.139 | 22.139 | 22.139 | 0 |
1737588600 | 22.139 | 0.01 | 0.04 | 22.16 | 22.16 | 22.09 | 539 |
1737502200 | 22.13 | 0.24 | 1.12 | 22.06 | 22.2 | 22.06 | 13464 |
1737156600 | 21.885 | -0.03 | -0.14 | 21.91 | 21.93 | 21.88 | 2988 |
1737070200 | 21.915 | -0.02 | -0.09 | 21.93 | 21.93 | 21.85 | 338 |
1736983800 | 21.935 | 0.02 | 0.11 | 21.95 | 21.95 | 21.9 | 1420 |
1736897400 | 21.91 | 0.05 | 0.21 | 21.8804 | 21.91 | 21.87 | 1947 |
1736811000 | 21.8636 | -0 | -0.01 | 21.92 | 21.92 | 21.86 | 2832 |
1736551800 | 21.865 | -0.07 | -0.30 | 21.9 | 21.9 | 21.865 | 366 |
1736379000 | 21.93 | -0.05 | -0.20 | 21.93 | 21.93 | 21.89 | 282 |
1736292600 | 21.975 | 0.01 | 0.02 | 21.99 | 21.99 | 21.96 | 866 |
1736206200 | 21.97 | 0.02 | 0.11 | 21.98 | 22 | 21.94 | 987 |
1735947000 | 21.945 | -0.03 | -0.14 | 21.93 | 21.95 | 21.93 | 1485 |
1735860600 | 21.975 | -0.06 | -0.25 | 22.06 | 22.06 | 21.975 | 2710 |
1735687800 | 22.03 | -0.02 | -0.09 | 22.05 | 22.05 | 22 | 1500 |
1735601400 | 22.05 | -0.08 | -0.36 | 22.09 | 22.1385 | 22.03 | 9015 |
1735342200 | 22.13 | -0.03 | -0.14 | 22.1204 | 22.1343 | 22.1204 | 803 |
1735255800 | 22.16 | 0 | 0.00 | 22.16 | 22.16 | 22.1 | 5788 |
1735077840 | 22.16 | 0.01 | 0.05 | 22.16 | 22.1602 | 22.06 | 50085 |
1734996600 | 22.15 | -0.01 | -0.02 | 22.17 | 22.24 | 22.11 | 6569 |
1734737400 | 22.155 | 0.03 | 0.14 | 22.14 | 22.18 | 22.14 | 3663 |
1734651000 | 22.125 | 0.04 | 0.18 | 22.13 | 22.16 | 22.09 | 1513 |
1734564600 | 22.085 | -0.11 | -0.50 | 22.17 | 22.17 | 22.085 | 70 |
1734478200 | 22.195 | 0.06 | 0.29 | 22.25 | 22.25 | 22.195 | 2487 |
1734391800 | 22.1318 | -0.02 | -0.10 | 22.11 | 22.16 | 22.05 | 31141 |
1734132600 | 22.155 | -0.01 | -0.02 | 22.18 | 22.21 | 22.15 | 4401 |
1734046200 | 22.16 | 0.05 | 0.23 | 22.16 | 22.175 | 22.16 | 378 |
1733959800 | 22.1083 | -0.06 | -0.28 | 22.15 | 22.15 | 22.08 | 2297 |
1733873400 | 22.17 | 0.07 | 0.33 | 22.17 | 22.17 | 22.13 | 4820 |
1733787000 | 22.0971 | 0.03 | 0.12 | 21.98 | 22.14 | 21.98 | 4403 |
1733527800 | 22.07 | -0.02 | -0.09 | 22.1 | 22.1 | 22.07 | 560 |
1733441400 | 22.09 | 0.01 | 0.05 | 22.07 | 22.09 | 22.07 | 622 |
1733355000 | 22.08 | 0.08 | 0.36 | 22.07 | 22.08 | 22.07 | 341 |
1733268600 | 22 | 0 | 0.02 | 22.01 | 22.01 | 21.967 | 1267 |
1733182200 | 21.996 | -0.14 | -0.63 | 21.87 | 22.03 | 21.87 | 4854 |
1732917840 | 22.135 | 0.03 | 0.14 | 22.18 | 22.18 | 22.135 | 690 |
1732750200 | 22.105 | 0.04 | 0.16 | 22.12 | 22.12 | 22.1 | 4384 |
1732663800 | 22.07 | -0.04 | -0.20 | 22.04 | 22.075 | 22.04 | 641 |
1732577400 | 22.1135 | 0.04 | 0.20 | 22.11 | 22.1468 | 22.08 | 943 |
1732318200 | 22.07 | -0.01 | -0.05 | 22.08 | 22.08 | 22.01 | 2431 |
1732231800 | 22.08 | -0.01 | -0.05 | 22.06 | 22.1099 | 22.05 | 1498 |
1732145400 | 22.09 | -0.04 | -0.16 | 22.08 | 22.11 | 22.0401 | 1154 |
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