Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.095 | 0.191339375629 | 49.65 | 49.94 | 49.58 | 176517 | 49.79952441 | SP |
4 | -0.055 | -0.110441767068 | 49.8 | 49.94 | 49.1 | 229846 | 49.62734893 | SP |
12 | -0.445 | -0.886630802949 | 50.19 | 50.73 | 49.1 | 205485 | 49.94987792 | SP |
26 | -1.035 | -2.03820401733 | 50.78 | 51.97 | 49.1 | 214254 | 50.64582216 | SP |
52 | -1.485 | -2.89869217256 | 51.23 | 51.97 | 49.1 | 202575 | 50.60357699 | SP |
156 | -0.355 | -0.708582834331 | 50.1 | 51.97 | 49.1 | 194235 | 50.67101496 | SP |
260 | -0.355 | -0.708582834331 | 50.1 | 51.97 | 49.1 | 194235 | 50.67101496 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738193400 | 49.72 | 0.01 | 0.02 | 49.77 | 49.77 | 49.58 | 97649 |
1738107000 | 49.71 | -0.23 | -0.46 | 49.63 | 49.715 | 49.615 | 190080 |
1738020600 | 49.94 | 0.22 | 0.44 | 49.92 | 49.94 | 49.81 | 263866 |
1737761400 | 49.72 | -0.05 | -0.10 | 49.65 | 49.785 | 49.62 | 154474 |
1737675000 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
1737588600 | 49.77 | -0.04 | -0.08 | 49.82 | 49.82 | 49.71 | 240722 |
1737502200 | 49.81 | 0.11 | 0.22 | 49.778 | 49.83 | 49.74 | 896258 |
1737156600 | 49.7 | -0.02 | -0.04 | 49.76 | 49.77 | 49.6914 | 161169 |
1737070200 | 49.72 | 0.21 | 0.42 | 49.5 | 49.75 | 49.5 | 133574 |
1736983800 | 49.51 | 0.28 | 0.57 | 49.52 | 49.565 | 49.45 | 281732 |
1736897400 | 49.23 | 0.08 | 0.16 | 49.2 | 49.23 | 49.1379 | 145043 |
1736811000 | 49.15 | -0.07 | -0.14 | 49.16 | 49.168726 | 49.1 | 195565 |
1736551800 | 49.22 | -0.29 | -0.59 | 49.312 | 49.3986 | 49.1901 | 335809 |
1736379000 | 49.51 | 0.03 | 0.06 | 49.43 | 49.53 | 49.4199 | 163811 |
1736292600 | 49.48 | -0.2 | -0.40 | 49.62 | 49.62 | 49.38 | 191033 |
1736206200 | 49.68 | 0.04 | 0.08 | 49.66 | 49.68 | 49.59 | 152559 |
1735947000 | 49.64 | -0.09 | -0.18 | 49.7152 | 49.76 | 49.62 | 131042 |
1735860600 | 49.73 | 0.04 | 0.08 | 49.8 | 49.82 | 49.63 | 163075 |
1735687800 | 49.69 | -0.05 | -0.10 | 49.79 | 49.82 | 49.6321 | 224323 |
1735601400 | 49.74 | 0.21 | 0.42 | 49.73 | 49.8 | 49.7212 | 194498 |
1735342200 | 49.53 | -0.06 | -0.12 | 49.6 | 49.6592 | 49.53 | 115568 |
1735255800 | 49.59 | 0.08 | 0.16 | 49.45 | 49.62 | 49.43 | 190282 |
1735077840 | 49.51 | -0.01 | -0.02 | 49.51 | 49.54 | 49.46 | 141108 |
1734996600 | 49.52 | -0.38 | -0.76 | 49.66 | 49.7 | 49.51 | 180278 |
1734737400 | 49.9 | 0.15 | 0.30 | 49.94 | 50.0369 | 49.89 | 277284 |
1734651000 | 49.75 | -0.12 | -0.24 | 49.8298 | 49.8582 | 49.69 | 329162 |
1734564600 | 49.87 | -0.31 | -0.62 | 50.2 | 50.27 | 49.86 | 163888 |
1734478200 | 50.18 | 0.01 | 0.02 | 50.1704 | 50.2486 | 50.16 | 185432 |
1734391800 | 50.17 | 0.01 | 0.02 | 50.22 | 50.22 | 50.125 | 143856 |
1734132600 | 50.16 | -0.16 | -0.32 | 50.28 | 50.28 | 50.13 | 223852 |
1734046200 | 50.32 | -0.14 | -0.28 | 50.44 | 50.485 | 50.32 | 199821 |
1733959800 | 50.46 | -0.08 | -0.16 | 50.65 | 50.685 | 50.45 | 383038 |
1733873400 | 50.54 | -0.03 | -0.06 | 50.49 | 50.6097 | 50.48 | 120808 |
1733787000 | 50.57 | -0.08 | -0.16 | 50.68 | 50.73 | 50.565 | 108114 |
1733527800 | 50.65 | 0.12 | 0.24 | 50.66 | 50.7 | 50.59 | 92619 |
1733441400 | 50.53 | 0.17 | 0.34 | 50.43 | 50.5626 | 50.42 | 121974 |
1733355000 | 50.36 | -0.02 | -0.04 | 50.38 | 50.5199 | 50.3218 | 218361 |
1733268600 | 50.38 | -0.04 | -0.08 | 50.48 | 50.4983 | 50.365 | 167036 |
1733182200 | 50.42 | 0.01 | 0.02 | 50.44 | 50.46 | 50.15 | 240236 |
1732917840 | 50.41 | 0.11 | 0.22 | 50.42 | 50.46 | 50.34 | 83026 |
1732750200 | 50.3 | 0.11 | 0.22 | 50.28 | 50.35 | 50.25 | 99667 |
1732663800 | 50.19 | -0.09 | -0.18 | 50.2 | 50.2089 | 50.1048 | 332685 |
1732577400 | 50.28 | 0.12 | 0.24 | 50.13 | 50.28 | 50.13 | 149178 |
1732318200 | 50.16 | 0.1 | 0.20 | 50.13 | 50.205 | 50.075 | 137973 |
1732231800 | 50.06 | -0.06 | -0.12 | 50.12 | 50.17 | 50.05 | 177079 |
1732145400 | 50.12 | -0.03 | -0.06 | 50.05 | 50.14 | 50.0459 | 215305 |
1732059000 | 50.15 | 0.04 | 0.08 | 50.18 | 50.25 | 50.14 | 199086 |
1731972600 | 50.11 | 0.03 | 0.06 | 50.07 | 50.11 | 49.98 | 261872 |
1731713400 | 50.08 | 0.01 | 0.02 | 50.01 | 50.169 | 49.95 | 151913 |
1731627000 | 50.07 | -0.04 | -0.08 | 50.15 | 50.22 | 50.02 | 116130 |
1731540600 | 50.11 | 0.02 | 0.04 | 50.25 | 50.25 | 50.06 | 259781 |
1731454200 | 50.0889 | -0.22 | -0.44 | 50.2 | 50.228 | 50.045 | 252539 |
1731367800 | 50.31 | -0.08 | -0.16 | 50.31 | 50.31 | 50.2 | 100511 |
1731108600 | 50.39 | 0.02 | 0.04 | 50.41 | 50.5499 | 50.34 | 315042 |
1731022200 | 50.37 | 0.36 | 0.72 | 50.1998 | 50.425 | 50.1998 | 246155 |
1730935800 | 50.01 | -0.21 | -0.42 | 49.9368 | 50.119 | 49.845 | 390967 |
1730849400 | 50.22 | 0.12 | 0.24 | 50.09 | 50.27 | 49.99 | 240051 |
1730763000 | 50.1 | 0.13 | 0.26 | 50.13 | 50.2151 | 50.0319 | 126612 |
1730500200 | 49.97 | -0.08 | -0.16 | 50.14 | 50.18 | 49.925 | 312003 |
1730413800 | 50.05 | -0.02 | -0.04 | 49.99 | 50.12 | 49.935 | 313809 |
1730327400 | 50.07 | -0.1 | -0.20 | 50.23 | 50.3 | 50.07 | 187224 |
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