Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.25 | -0.797193877551 | 31.36 | 31.67 | 31.1 | 1193628 | 31.33033721 | SP |
4 | 0.44 | 1.43462667101 | 30.67 | 31.67 | 29.78 | 1462051 | 30.93102683 | SP |
12 | 0.4 | 1.3025073266 | 30.71 | 31.67 | 28.67 | 1433476 | 30.07709519 | SP |
26 | -0.35 | -1.1125238398 | 31.46 | 32.1099 | 28.67 | 1078616 | 30.34040648 | SP |
52 | 1.88 | 6.4317482039 | 29.23 | 32.1099 | 28.196 | 1030732 | 30.1772321 | SP |
156 | 3.18 | 11.3856068743 | 27.93 | 32.1099 | 21.05 | 980402 | 27.27352177 | SP |
260 | 6 | 23.8948626045 | 25.11 | 32.1099 | 21.05 | 757261 | 27.42210841 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740699000 | 31.11 | -0.32 | -1.02 | 31.38 | 31.385 | 31.08 | 1536539 |
1740612600 | 31.43 | 0.02 | 0.06 | 31.49 | 31.67 | 31.37 | 1390510 |
1740526200 | 31.41 | 0.24 | 0.77 | 31.5 | 31.51 | 31.27 | 1433194 |
1740439800 | 31.17 | -0.01 | -0.03 | 31.3 | 31.355 | 31.11 | 1057113 |
1740180600 | 31.18 | -0.23 | -0.73 | 31.42 | 31.42 | 31.125 | 1084965 |
1740094200 | 31.41 | 0.14 | 0.45 | 31.36 | 31.425 | 31.26 | 1002260 |
1740007800 | 31.27 | -0.28 | -0.89 | 31.26 | 31.305 | 31.145 | 762301 |
1739921400 | 31.55 | 0.21 | 0.67 | 31.52 | 31.575 | 31.45 | 1167014 |
1739575800 | 31.34 | 0.01 | 0.03 | 31.51 | 31.525 | 31.34 | 1409597 |
1739489400 | 31.33 | 0.35 | 1.13 | 31.06 | 31.33 | 31.06 | 1017403 |
1739403000 | 30.98 | 0.07 | 0.23 | 30.7 | 31.0401 | 30.655 | 1048700 |
1739316600 | 30.91 | 0.12 | 0.39 | 30.77 | 30.94 | 30.725 | 5944451 |
1739230200 | 30.79 | 0.18 | 0.59 | 30.77 | 30.81 | 30.72 | 1288038 |
1738971000 | 30.61 | -0.23 | -0.75 | 30.88 | 30.9 | 30.54 | 1196062 |
1738884600 | 30.84 | 0.13 | 0.42 | 30.81 | 30.905 | 30.765 | 1056938 |
1738798200 | 30.71 | 0.31 | 1.02 | 30.61 | 30.7299 | 30.515 | 1711155 |
1738711800 | 30.4 | 0.36 | 1.20 | 30.22 | 30.4299 | 30.2 | 1068496 |
1738625400 | 30.04 | -0.37 | -1.22 | 29.87 | 30.21 | 29.78 | 2410853 |
1738366200 | 30.41 | -0.3 | -0.98 | 30.63 | 30.7787 | 30.375 | 1027564 |
1738279800 | 30.71 | 0.33 | 1.09 | 30.67 | 30.84 | 30.57 | 1071486 |
1738193400 | 30.38 | 0.03 | 0.10 | 30.35 | 30.455 | 30.27 | 975142 |
1738107000 | 30.35 | -0.05 | -0.16 | 30.37 | 30.38 | 30.204 | 1095310 |
1738020600 | 30.4 | -0.01 | -0.03 | 30.29 | 30.41 | 30.29 | 1624785 |
1737761400 | 30.41 | 0.36 | 1.20 | 30.37 | 30.5055 | 30.365 | 799627 |
1737675000 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
1737588600 | 30.05 | -0.09 | -0.30 | 30.18 | 30.18 | 30.04 | 935407 |
1737502200 | 30.14 | 0.58 | 1.96 | 29.95 | 30.14 | 29.9039 | 1536052 |
1737156600 | 29.56 | 0.13 | 0.44 | 29.57 | 29.7 | 29.5201 | 1261157 |
1737070200 | 29.43 | 0.11 | 0.38 | 29.39 | 29.52 | 29.3 | 1493683 |
1736983800 | 29.32 | 0.33 | 1.14 | 29.4 | 29.4397 | 29.2043 | 1038967 |
1736897400 | 28.99 | 0.11 | 0.38 | 28.94 | 29.03 | 28.8338 | 1634332 |
1736811000 | 28.88 | -0.08 | -0.28 | 28.67 | 28.89 | 28.67 | 1217331 |
1736551800 | 28.96 | -0.43 | -1.46 | 29.12 | 29.18 | 28.885 | 1356922 |
1736379000 | 29.39 | -0.05 | -0.17 | 29.27 | 29.405 | 29.17 | 1674072 |
1736292600 | 29.44 | -0.04 | -0.14 | 29.7 | 29.7 | 29.39 | 1406877 |
1736206200 | 29.48 | 0.22 | 0.75 | 29.49 | 29.67 | 29.445 | 1373549 |
1735947000 | 29.26 | 0.14 | 0.48 | 29.21 | 29.28 | 29.0978 | 986657 |
1735860600 | 29.12 | -0.08 | -0.27 | 29.26 | 29.295 | 29.0299 | 1204507 |
1735687800 | 29.2 | 0.02 | 0.07 | 29.25 | 29.325 | 29.125 | 1896726 |
1735601400 | 29.18 | -0.16 | -0.55 | 29.17 | 29.2899 | 29.03 | 2546572 |
1735342200 | 29.34 | -0.05 | -0.17 | 29.32 | 29.4153 | 29.24 | 1706414 |
1735255800 | 29.39 | 0.13 | 0.44 | 29.27 | 29.4281 | 29.262 | 1356186 |
1735077840 | 29.26 | 0.1 | 0.34 | 29.15 | 29.26 | 29.08 | 1245490 |
1734996600 | 29.16 | 0.16 | 0.55 | 29 | 29.18 | 28.9 | 1592996 |
1734737400 | 29 | -0.01 | -0.03 | 28.73 | 29.21 | 28.7 | 2606987 |
1734651000 | 29.01 | -0.03 | -0.10 | 29.2 | 29.22 | 28.97 | 2906432 |
1734564600 | 29.04 | -0.75 | -2.52 | 29.79 | 29.8266 | 29.015 | 1750254 |
1734478200 | 29.79 | -0.31 | -1.03 | 29.79 | 29.87 | 29.7629 | 1484118 |
1734391800 | 30.1 | -0.13 | -0.43 | 30.1 | 30.205 | 30.0634 | 1391638 |
1734132600 | 30.23 | -0.08 | -0.26 | 30.35 | 30.35 | 30.154 | 1262535 |
1734046200 | 30.31 | -0.29 | -0.95 | 30.46 | 30.55 | 30.305 | 889696 |
1733959800 | 30.6 | 0.18 | 0.59 | 30.59 | 30.635 | 30.49 | 949200 |
1733873400 | 30.42 | -0.24 | -0.78 | 30.61 | 30.61 | 30.41 | 1036293 |
1733787000 | 30.66 | -0.02 | -0.07 | 30.86 | 30.895 | 30.6401 | 1595369 |
1733527800 | 30.68 | -0.05 | -0.16 | 30.81 | 30.81 | 30.615 | 926851 |
1733441400 | 30.73 | 0.18 | 0.59 | 30.71 | 30.779 | 30.665 | 1053418 |
1733355000 | 30.55 | -0.01 | -0.03 | 30.61 | 30.6279 | 30.51 | 931288 |
1733268600 | 30.56 | 0.15 | 0.49 | 30.57 | 30.64 | 30.465 | 1077054 |
1733182200 | 30.41 | 0.08 | 0.26 | 30.37 | 30.4499 | 30.17 | 950241 |
1732917840 | 30.33 | 0.39 | 1.30 | 30.11 | 30.35 | 30.0933 | 457467 |
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