Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 2.89855072464 | 34.5 | 76 | 28.5 | 13058 | 35.30008577 | DE |
4 | -3 | -7.79220779221 | 38.5 | 77.5 | 28.5 | 15051 | 35.84375799 | DE |
12 | -1 | -2.7397260274 | 36.5 | 78.5 | 28 | 15638 | 36.27590103 | DE |
26 | -36 | -50.3496503497 | 71.5 | 94.5 | 28 | 23794 | 42.09005801 | DE |
52 | -28 | -44.094488189 | 63.5 | 99 | 28 | 21309 | 51.54325843 | DE |
156 | -28 | -44.094488189 | 63.5 | 99 | 28 | 21309 | 51.54325843 | DE |
260 | -28 | -44.094488189 | 63.5 | 99 | 28 | 21309 | 51.54325843 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740068940 | 35.5 | 0 | 0.00 | 35.5 | 70 | 29 | 22235 |
1739982540 | 35.5 | 1 | 2.90 | 34.5 | 76 | 29 | 52236 |
1739895960 | 34.5 | 0 | 0.00 | 34.5 | 70 | 28.5 | 5969 |
1739806500 | 34.5 | 0 | 0.00 | 34.5 | 76 | 28.5 | 4297 |
1739547420 | 34.5 | 0 | 0.00 | 34.5 | 76 | 28.5 | 2786 |
1739460900 | 34.5 | 0 | 0.00 | 34.5 | 70 | 28.5 | 0 |
1739378040 | 34.5 | -1 | -2.82 | 35.5 | 76.5 | 28.5 | 4000 |
1739291220 | 35.5 | 0 | 0.00 | 35.5 | 76.5 | 29 | 2030 |
1739202480 | 35.5 | 0 | 0.00 | 35.5 | 76.5 | 29 | 26721 |
1738937700 | 35.5 | 0 | 0.00 | 35.5 | 70 | 29 | 34357 |
1738855980 | 35.5 | 0 | 0.00 | 35.5 | 70 | 29 | 20355 |
1738772880 | 35.5 | 0 | 0.00 | 35.5 | 70 | 29 | 46058 |
1738686480 | 35.5 | -1 | -2.74 | 35.5 | 76.5 | 29 | 10394 |
1738596900 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 18889 |
1738337520 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 38366 |
1738254840 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 0 |
1738165140 | 36.5 | -1 | -2.67 | 37.5 | 77.5 | 29.5 | 7844 |
1738078980 | 37.5 | 0 | 0.00 | 37.5 | 70 | 30 | 3203 |
1737975300 | 37.5 | 0 | 0.00 | 37.5 | 77.5 | 30 | 2741 |
1737735960 | 37.5 | -1 | -2.60 | 38.5 | 70 | 30 | 18771 |
1737649680 | 38.5 | 1 | 2.67 | 38.5 | 70 | 30.5 | 2000 |
1737563340 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1737476940 | 37.5 | 0 | 0.00 | 37.5 | 77.5 | 30 | 10319 |
1737390480 | 37.5 | 0 | 0.00 | 37.5 | 77.5 | 30 | 3256 |
1737131340 | 37.5 | 0 | 0.00 | 37.5 | 77.5 | 30 | 41401 |
1737044940 | 37.5 | -2 | -5.06 | 39.5 | 78.5 | 30 | 14208 |
1736955300 | 39.5 | 0 | 0.00 | 39.5 | 78.5 | 31 | 0 |
1736869080 | 39.5 | 0 | 0.00 | 39.5 | 78.5 | 31 | 18618 |
1736782500 | 39.5 | 0 | 0.00 | 39.5 | 78.5 | 31 | 70244 |
1736524020 | 39.5 | 0 | 0.00 | 39.5 | 78.5 | 31 | 6246 |
1736439600 | 39.5 | 3 | 8.22 | 36.5 | 77 | 31 | 2033 |
1736353620 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 2651 |
1736264400 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 15956 |
1736180880 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 3375 |
1735918500 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 52044 |
1735832160 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 7115 |
1735662660 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1735576260 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 22455 |
1735313700 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 11350 |
1735057680 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1734971280 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 9595 |
1734712200 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 20441 |
1734622440 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 15796 |
1734536340 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 1911 |
1734449880 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 4937 |
1734366420 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 15695 |
1734104460 | 36.5 | 3 | 8.96 | 36.5 | 70 | 29.5 | 76329 |
1734020880 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 8813 |
1733931060 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 2010 |
1733848080 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 0 |
1733761860 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 26177 |
1733495700 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 15407 |
1733416140 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 1628 |
1733326500 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
1733239800 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
1733156940 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
1732897620 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 14000 |
1732808160 | 33.5 | -3 | -8.22 | 36.5 | 77 | 28 | 49399 |
1732721820 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 7733 |
1732638480 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 13586 |
1732548840 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 6110 |
1732289460 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 43911 |
1732203480 | 36.5 | -2 | -5.19 | 38.5 | 70 | 29.5 | 9158 |
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