Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 1.29065565307 | 19.37 | 19.91 | 19.31 | 163659 | 19.59168194 | SP |
4 | 0.49 | 2.5614218505 | 19.13 | 19.91 | 18.08 | 74774 | 19.14063273 | SP |
12 | 0.69 | 3.64500792393 | 18.93 | 19.91 | 17.35 | 83171 | 18.55804869 | SP |
26 | -2.29 | -10.451848471 | 21.91 | 22.2517 | 17.35 | 61741 | 19.24679503 | SP |
52 | -2.74 | -12.2540250447 | 22.36 | 23.7 | 17.35 | 90248 | 21.02610575 | SP |
156 | -6.09 | -23.6872812135 | 25.71 | 25.86 | 16.6362 | 75435 | 20.94760423 | SP |
260 | -0.6867 | -3.38164251208 | 20.3067 | 34.1 | 13.55 | 51288 | 21.90098838 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180600 | 19.62 | -0.29 | -1.46 | 19.87 | 19.89 | 19.53 | 18899 |
1740094200 | 19.91 | 0.09 | 0.47 | 19.85 | 19.91 | 19.8 | 28247 |
1740007800 | 19.816 | 0.24 | 1.21 | 19.75 | 19.8647 | 19.75 | 21810 |
1739921400 | 19.58 | 0.25 | 1.29 | 19.57 | 19.7 | 19.505 | 577294 |
1739575800 | 19.33 | 0.05 | 0.26 | 19.37 | 19.44 | 19.31 | 27285 |
1739489400 | 19.28 | 0.45 | 2.39 | 19 | 19.2801 | 18.96 | 35024 |
1739403000 | 18.83 | -0.05 | -0.26 | 18.66 | 18.9 | 18.6265 | 264934 |
1739316600 | 18.88 | 0.07 | 0.37 | 18.76 | 18.9 | 18.748 | 10626 |
1739230200 | 18.81 | 0.21 | 1.13 | 18.77 | 18.8699 | 18.7516 | 39286 |
1738971000 | 18.6 | -0.32 | -1.69 | 18.9 | 18.9 | 18.5 | 15132 |
1738884600 | 18.92 | 0.06 | 0.32 | 18.85 | 18.92 | 18.85 | 11630 |
1738798200 | 18.86 | 0.28 | 1.51 | 18.75 | 18.88 | 18.75 | 13744 |
1738711800 | 18.58 | 0.23 | 1.25 | 18.5 | 18.69 | 18.5 | 33945 |
1738625400 | 18.35 | -0.19 | -1.02 | 18.12 | 18.38 | 18.08 | 70572 |
1738366200 | 18.54 | -0.36 | -1.90 | 18.72 | 18.79 | 18.5 | 35097 |
1738279800 | 18.9 | 0.29 | 1.56 | 18.81 | 18.98 | 18.81 | 40891 |
1738193400 | 18.61 | 0 | 0.00 | 18.67 | 18.7697 | 18.5968 | 59515 |
1738107000 | 18.61 | -0.05 | -0.27 | 18.7 | 18.7 | 18.51 | 27704 |
1738020600 | 18.66 | -0.48 | -2.51 | 18.77 | 18.8458 | 18.6 | 78985 |
1737761400 | 19.14 | -0.03 | -0.16 | 19.13 | 19.25 | 19.1007 | 32197 |
1737675000 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
1737588600 | 19.17 | 0.13 | 0.68 | 19.23 | 19.27 | 19.17 | 21065 |
1737502200 | 19.04 | 0.27 | 1.44 | 18.93 | 19.09 | 18.8709 | 105481 |
1737156600 | 18.77 | 0.09 | 0.48 | 18.7 | 18.845 | 18.7 | 60089 |
1737070200 | 18.68 | -0.05 | -0.24 | 18.75 | 18.78 | 18.68 | 25904 |
1736983800 | 18.7256 | 0.33 | 1.77 | 18.66 | 18.77 | 18.6265 | 17103 |
1736897400 | 18.4 | 0.11 | 0.60 | 18.5 | 18.51 | 18.36 | 52093 |
1736811000 | 18.29 | -0.05 | -0.27 | 18.18 | 18.32 | 18.18 | 107897 |
1736551800 | 18.34 | -0.19 | -1.03 | 18.43 | 18.47 | 18.27 | 92248 |
1736379000 | 18.53 | 0.19 | 1.04 | 18.55 | 18.58 | 18.44 | 56611 |
1736292600 | 18.34 | -0.19 | -1.03 | 18.64 | 18.64 | 18.325 | 35805 |
1736206200 | 18.53 | 0.47 | 2.60 | 18.54 | 18.6899 | 18.49 | 189576 |
1735947000 | 18.06 | 0.58 | 3.32 | 17.91 | 18.06 | 17.91 | 106720 |
1735860600 | 17.48 | 0.07 | 0.40 | 17.55 | 17.59 | 17.4 | 60059 |
1735687800 | 17.41 | -0.11 | -0.63 | 17.62 | 17.62 | 17.35 | 98133 |
1735601400 | 17.52 | -0.05 | -0.28 | 17.49 | 17.61 | 17.4055 | 137039 |
1735342200 | 17.57 | -0.16 | -0.90 | 17.6 | 17.625 | 17.51 | 134449 |
1735255800 | 17.73 | -0.27 | -1.50 | 17.77 | 17.8 | 17.71 | 64843 |
1735077840 | 18 | -0.05 | -0.28 | 17.91 | 18 | 17.9 | 28011 |
1734996600 | 18.05 | 0.17 | 0.95 | 17.9 | 18.05 | 17.8697 | 75027 |
1734737400 | 17.88 | -0.17 | -0.94 | 17.77 | 18.04 | 17.77 | 115665 |
1734651000 | 18.05 | 0.14 | 0.78 | 18.21 | 18.2323 | 18.05 | 97709 |
1734564600 | 17.91 | -0.46 | -2.50 | 18.61 | 18.65 | 17.88 | 130341 |
1734478200 | 18.37 | -0.27 | -1.45 | 18.37 | 18.44 | 18.2901 | 37562 |
1734391800 | 18.64 | -0.08 | -0.43 | 18.6 | 18.69 | 18.57 | 104353 |
1734132600 | 18.72 | 0.13 | 0.70 | 18.73 | 18.78 | 18.68 | 45211 |
1734046200 | 18.59 | -0.03 | -0.16 | 18.64 | 18.7017 | 18.5443 | 41468 |
1733959800 | 18.62 | 0.53 | 2.93 | 18.61 | 18.62 | 18.5 | 130739 |
1733873400 | 18.09 | 0.14 | 0.78 | 18.29 | 18.29 | 18.05 | 84755 |
1733787000 | 17.95 | -0.5 | -2.71 | 17.96 | 18.13 | 17.945 | 211702 |
1733527800 | 18.4508 | -0.19 | -1.02 | 18.62 | 18.62 | 18.4 | 117710 |
1733441400 | 18.64 | -0.22 | -1.19 | 18.71 | 18.74 | 18.5955 | 77406 |
1733355000 | 18.8646 | 0.08 | 0.45 | 18.82 | 18.92 | 18.6923 | 108686 |
1733268600 | 18.78 | -0.16 | -0.84 | 18.3 | 18.79 | 17.66 | 244532 |
1733182200 | 18.94 | -0.22 | -1.14 | 19 | 19.0599 | 18.9 | 60345 |
1732917840 | 19.1589 | -0.23 | -1.19 | 18.93 | 19.19 | 18.93 | 35123 |
1732750200 | 19.39 | -0.12 | -0.63 | 19.46 | 19.5097 | 19.3279 | 21904 |
1732663800 | 19.5126 | -0.02 | -0.09 | 19.54 | 19.59 | 19.485 | 28838 |
1732577400 | 19.53 | 0.23 | 1.17 | 19.62 | 19.63 | 19.44 | 44584 |
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