Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0631 | 0.313704044346 | 20.1145 | 20.23 | 19.95 | 9777 | 20.08186014 | SP |
4 | 0.1826 | 0.913228307077 | 19.995 | 20.29 | 19.95 | 15316 | 20.10625699 | SP |
12 | 0.1376 | 0.686626746507 | 20.04 | 20.29 | 19.785 | 16975 | 20.03076847 | SP |
26 | 0.1376 | 0.686626746507 | 20.04 | 20.29 | 19.785 | 16975 | 20.03076847 | SP |
52 | 0.1376 | 0.686626746507 | 20.04 | 20.29 | 19.785 | 16975 | 20.03076847 | SP |
156 | 0.1376 | 0.686626746507 | 20.04 | 20.29 | 19.785 | 16975 | 20.03076847 | SP |
260 | 0.1376 | 0.686626746507 | 20.04 | 20.29 | 19.785 | 16975 | 20.03076847 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 20.1776 | 0.07 | 0.33 | 20.1116 | 20.23 | 20.1116 | 1232 |
1739489400 | 20.1116 | 0.13 | 0.63 | 19.985 | 20.13 | 19.985 | 15444 |
1739403000 | 19.985 | -0.1 | -0.52 | 20.0899 | 20.0899 | 19.95 | 7222 |
1739316600 | 20.0899 | -0.02 | -0.12 | 20.1145 | 20.1145 | 20.0899 | 15208 |
1739230200 | 20.1145 | 0 | 0.02 | 20.11 | 20.13 | 20.11 | 1272 |
1738971000 | 20.11 | -0.06 | -0.30 | 20.1702 | 20.1702 | 20.1 | 11776 |
1738884600 | 20.1702 | -0.04 | -0.22 | 20.29 | 20.29 | 20.1564 | 4482 |
1738798200 | 20.215 | 0.07 | 0.35 | 20.145 | 20.24 | 20.145 | 35716 |
1738711800 | 20.145 | 0.05 | 0.25 | 20.0951 | 20.15 | 20.0951 | 8078 |
1738625400 | 20.0951 | 0.01 | 0.06 | 20.26 | 20.26 | 20.08 | 74810 |
1738366200 | 20.0829 | -0.04 | -0.21 | 20.125 | 20.16 | 20.08 | 81740 |
1738279800 | 20.125 | 0.02 | 0.11 | 20.1029 | 20.13 | 20.1011 | 1791 |
1738193400 | 20.1029 | -0.01 | -0.06 | 20.1147 | 20.15 | 20.1029 | 1246 |
1738107000 | 20.1147 | -0.01 | -0.03 | 20.1211 | 20.1211 | 20.102 | 3708 |
1738020600 | 20.1211 | 0.1 | 0.51 | 20.05 | 20.14 | 20.05 | 3092 |
1737761400 | 20.0184 | 0.02 | 0.12 | 19.9511 | 20.04 | 19.9511 | 2702 |
1737675000 | 19.9951 | 0 | 0.00 | 19.9951 | 19.9951 | 19.9951 | 0 |
1737588600 | 19.9951 | -0.03 | -0.16 | 20.0266 | 20.0266 | 19.99 | 5709 |
1737502200 | 20.0266 | 0.03 | 0.16 | 19.995 | 20.0361 | 19.995 | 1015 |
1737156600 | 19.995 | -0.03 | -0.15 | 20.0253 | 20.0253 | 19.995 | 995 |
1737070200 | 20.0253 | 0.07 | 0.33 | 19.9601 | 20.04 | 19.96 | 1497 |
1736983800 | 19.9601 | 0.15 | 0.73 | 19.815 | 19.97 | 19.815 | 1420 |
1736897400 | 19.815 | 0.02 | 0.08 | 19.7984 | 19.82 | 19.785 | 14749 |
1736811000 | 19.7984 | -0.02 | -0.08 | 19.815 | 19.815 | 19.79 | 457 |
1736551800 | 19.815 | -0.11 | -0.53 | 19.9 | 19.9 | 19.815 | 624 |
1736379000 | 19.9208 | 0.04 | 0.20 | 19.8802 | 19.93 | 19.8601 | 5693 |
1736292600 | 19.8802 | -0.07 | -0.37 | 19.9549 | 19.9549 | 19.86 | 10628 |
1736206200 | 19.9549 | -0.08 | -0.37 | 20.03 | 20.03 | 19.95 | 1073 |
1735947000 | 20.03 | 0.01 | 0.06 | 20.0181 | 20.04 | 20.0181 | 5618 |
1735860600 | 20.0181 | 0 | 0.02 | 20.08 | 20.08 | 20.0099 | 2811 |
1735687800 | 20.015 | -0.01 | -0.07 | 20.0268 | 20.03 | 20.01 | 1260 |
1735601400 | 20.0298 | 0.08 | 0.43 | 20.03 | 20.034 | 20.0199 | 2346 |
1735342200 | 19.945 | -0.04 | -0.19 | 19.9823 | 19.9823 | 19.945 | 869 |
1735255800 | 19.9823 | 0.01 | 0.06 | 19.95 | 19.9823 | 19.91 | 8012 |
1735077840 | 19.9702 | 0 | 0.00 | 19.87 | 19.979 | 19.87 | 2809 |
1734996600 | 19.97 | -0.11 | -0.52 | 20.07 | 20.07 | 19.97 | 234031 |
1734737400 | 20.0752 | 0.08 | 0.40 | 19.995 | 20.11 | 19.995 | 10813 |
1734651000 | 19.995 | -0.03 | -0.15 | 20.01 | 20.02 | 19.995 | 4442 |
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