Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.8322 | -4.8793608522 | 37.55 | 37.55 | 35.17 | 612 | 35.76791597 | SP |
4 | 1.2178 | 3.52985507246 | 34.5 | 37.55 | 33.02 | 882 | 34.94208399 | SP |
12 | 0.3578 | 1.01187782805 | 35.36 | 37.55 | 33.02 | 855 | 35.24327252 | SP |
26 | 2.1478 | 6.39797438189 | 33.57 | 37.55 | 31.47 | 737 | 34.3589747 | SP |
52 | 6.1378 | 20.7498309669 | 29.58 | 37.55 | 27.3 | 742 | 32.66157373 | SP |
156 | 10.6178 | 42.3019920319 | 25.1 | 37.55 | 22.04 | 639 | 29.5909551 | SP |
260 | 10.6178 | 42.3019920319 | 25.1 | 37.55 | 22.04 | 639 | 29.5909551 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738193400 | 35.3182 | -0.17 | -0.48 | 35.59 | 35.59 | 35.3182 | 495 |
1738107000 | 35.49 | 0.02 | 0.06 | 35.17 | 35.5 | 35.17 | 532 |
1738020600 | 35.47 | -0.57 | -1.59 | 36.04 | 36.04 | 35.47 | 40 |
1737761400 | 36.0446 | -0.21 | -0.58 | 37.55 | 37.55 | 36.0446 | 1382 |
1737675000 | 36.2537 | 0 | 0.00 | 36.2537 | 36.2537 | 36.2537 | 0 |
1737588600 | 36.2537 | 0.2 | 0.57 | 36.84 | 36.84 | 36.22 | 366 |
1737502200 | 36.05 | 0.71 | 2.01 | 36.05 | 36.05 | 36.05 | 110 |
1737156600 | 35.3397 | 0.2 | 0.58 | 33.39 | 35.494 | 33.39 | 4278 |
1737070200 | 35.1371 | 0.24 | 0.69 | 35.01 | 35.1371 | 35.01 | 1837 |
1736983800 | 34.8961 | 0.31 | 0.89 | 33.02 | 34.8961 | 33.02 | 23 |
1736897400 | 34.5866 | 0.33 | 0.97 | 35.53 | 35.53 | 34.52 | 347 |
1736811000 | 34.2556 | 0.28 | 0.82 | 33.88 | 34.2556 | 33.8 | 245 |
1736551800 | 33.9772 | -0.28 | -0.81 | 34.11 | 34.11 | 33.9772 | 789 |
1736379000 | 34.2548 | 0.3 | 0.89 | 33.81 | 34.2548 | 33.8099 | 1611 |
1736292600 | 33.9512 | -0.12 | -0.36 | 33.9512 | 33.9512 | 33.9512 | 221 |
1736206200 | 34.0753 | -0.18 | -0.54 | 34.36 | 34.36 | 34.0753 | 1503 |
1735947000 | 34.26 | 0.32 | 0.95 | 34.05 | 34.275 | 34.05 | 666 |
1735860600 | 33.9375 | -0.07 | -0.20 | 34.5 | 34.5 | 33.9375 | 544 |
1735687800 | 34.0046 | -0.04 | -0.13 | 34.14 | 34.14 | 33.98 | 366 |
1735601400 | 34.0475 | -0.58 | -1.67 | 35.29 | 35.29 | 34.0475 | 161 |
1735342200 | 34.625 | -0.45 | -1.28 | 34.53 | 34.625 | 34.53 | 368 |
1735255800 | 35.0752 | 0.27 | 0.78 | 34.79 | 35.0752 | 34.79 | 50 |
1735077840 | 34.8037 | 0.37 | 1.08 | 36.15 | 36.15 | 34.66 | 692 |
1734996600 | 34.432 | 0.09 | 0.28 | 34.6 | 34.6 | 34.1899 | 569 |
1734737400 | 34.3371 | 0.27 | 0.80 | 34.4 | 34.4 | 34.3301 | 696 |
1734651000 | 34.064 | 0.25 | 0.75 | 34.0599 | 34.064 | 34.0599 | 523 |
1734564600 | 33.81 | -1.06 | -3.03 | 33.9651 | 33.9651 | 33.81 | 458 |
1734478200 | 34.8672 | -0.51 | -1.44 | 34.76 | 34.8672 | 34.76 | 548 |
1734391800 | 35.3762 | 0.61 | 1.75 | 34.89 | 35.38 | 34.89 | 855 |
1734132600 | 34.7686 | -0.04 | -0.11 | 34.7 | 34.78 | 34.7 | 979 |
1734046200 | 34.8074 | -0.38 | -1.09 | 34.8074 | 34.8074 | 34.8074 | 59 |
1733959800 | 35.192 | 0.14 | 0.41 | 35.05 | 35.26 | 35.05 | 275 |
1733873400 | 35.05 | 0.18 | 0.53 | 35.21 | 35.21 | 35.05 | 890 |
1733787000 | 34.8665 | -0.53 | -1.49 | 36 | 36 | 34.8665 | 739 |
1733527800 | 35.3933 | -0.19 | -0.53 | 35.3782 | 35.3933 | 35.3782 | 638 |
1733441400 | 35.5829 | -0.41 | -1.14 | 35.95 | 35.95 | 35.57 | 3570 |
1733355000 | 35.9934 | 0.33 | 0.92 | 37.11 | 37.11 | 35.9934 | 325 |
1733268600 | 35.6661 | -0.17 | -0.46 | 35.71 | 35.7556 | 35.6661 | 500 |
1733182200 | 35.8316 | -0.21 | -0.57 | 36 | 36 | 35.825 | 294 |
1732917840 | 36.0385 | 0.3 | 0.84 | 34.99 | 36.1 | 34.99 | 1891 |
1732750200 | 35.7378 | -0.26 | -0.73 | 37.19 | 37.19 | 35.6801 | 811 |
1732663800 | 36.0018 | 0.08 | 0.21 | 35.93 | 36.0018 | 35.93 | 20 |
1732577400 | 35.9265 | 0.08 | 0.22 | 36.26 | 36.26 | 35.9265 | 2855 |
1732318200 | 35.8465 | 0.58 | 1.65 | 35.8 | 35.8465 | 35.8 | 219 |
1732231800 | 35.2639 | 0.32 | 0.92 | 35.28 | 35.3224 | 35.2639 | 432 |
1732145400 | 34.9414 | -0 | -0.01 | 36 | 36 | 34.93 | 563 |
1732059000 | 34.9459 | 0.3 | 0.86 | 34.8701 | 34.9459 | 34.8701 | 606 |
1731972600 | 34.6469 | 0.03 | 0.08 | 35.61 | 35.61 | 34.625 | 292 |
1731713400 | 34.6185 | -0.28 | -0.80 | 33.89 | 34.62 | 33.89 | 919 |
1731627000 | 34.8972 | -0.92 | -2.56 | 35.8 | 35.8 | 34.8972 | 1012 |
1731540600 | 35.8138 | -0.14 | -0.38 | 37.05 | 37.05 | 35.8138 | 113 |
1731454200 | 35.9512 | -0.17 | -0.46 | 37.3 | 37.3 | 35.9512 | 1343 |
1731367800 | 36.1164 | 0.39 | 1.09 | 35.76 | 36.18 | 35.76 | 3003 |
1731108600 | 35.7285 | 0.53 | 1.51 | 36.33 | 36.33 | 35.52 | 2146 |
1731022200 | 35.1968 | -0.19 | -0.54 | 35.36 | 35.36 | 35.1968 | 1386 |
1730935800 | 35.3878 | 1.5 | 4.43 | 35.12 | 35.3878 | 35.12 | 612 |
1730849400 | 33.8872 | 0.5 | 1.49 | 33.65 | 33.8872 | 33.65 | 1316 |
1730763000 | 33.391199 | 0.13 | 0.39 | 32.509999 | 33.391199 | 32.509999 | 528 |
1730500200 | 33.2608 | 0.21 | 0.64 | 33.3601 | 33.43 | 33.2608 | 480 |
1730413800 | 33.050199 | -0.61 | -1.81 | 34.92 | 34.92 | 33.050199 | 1062 |
1730327400 | 33.658 | -0.1 | -0.29 | 35.12 | 35.12 | 33.658 | 1320 |
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