Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 47 | 47.5 | 46.5 | 0 | 0 | DE |
4 | 4 | 9.3023255814 | 43 | 48 | 42 | 0 | 0 | DE |
12 | -1.5 | -3.09278350515 | 48.5 | 49.5 | 40 | 0 | 0 | DE |
26 | -11 | -18.9655172414 | 58 | 60 | 40 | 0 | 0 | DE |
52 | -9.5 | -16.814159292 | 56.5 | 73.5 | 40 | 0 | 0 | DE |
156 | -52 | -52.5252525253 | 99 | 113.865 | 40 | 28557 | 95.81307057 | DE |
260 | 0.5 | 1.0752688172 | 46.5 | 149.09 | 39.5 | 98045 | 93.53230703 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739378040 | 47 | 0 | 0.00 | 47 | 47.5 | 46.5 | 0 |
1739291220 | 47 | 0 | 0.00 | 47 | 47.5 | 46.5 | 0 |
1739202480 | 47 | 0 | 0.00 | 47 | 47.5 | 46.5 | 0 |
1738937700 | 47 | 0 | 0.00 | 47 | 47.5 | 46.5 | 0 |
1738855980 | 47 | 0 | 0.00 | 47 | 47.5 | 46.5 | 0 |
1738772880 | 47 | 0 | 0.00 | 47 | 47.5 | 46.5 | 0 |
1738686480 | 47 | 1.5 | 3.30 | 45.5 | 47 | 45.5 | 0 |
1738596900 | 45.5 | -2.5 | -5.21 | 48 | 48 | 45.5 | 0 |
1738337520 | 48 | 0 | 0.00 | 48 | 48 | 47 | 0 |
1738254840 | 48 | 1.5 | 3.23 | 46.5 | 48 | 45 | 0 |
1738165140 | 46.5 | 1.5 | 3.33 | 45 | 46.5 | 45 | 0 |
1738078980 | 45 | 1 | 2.27 | 45 | 45.5 | 44.5 | 0 |
1737975300 | 44 | 0 | 0.00 | 44 | 45 | 44 | 0 |
1737735960 | 44 | 0 | 0.00 | 44 | 45 | 44 | 0 |
1737649680 | 44 | 0 | 0.00 | 44 | 45 | 44 | 0 |
1737563340 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
1737476940 | 44 | 0.5 | 1.15 | 43.5 | 45 | 42 | 0 |
1737390480 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 42 | 0 |
1737131340 | 43 | 0 | 0.00 | 43 | 43 | 42 | 0 |
1737044940 | 43 | 0 | 0.00 | 43 | 43 | 42 | 0 |
1736955300 | 43 | 1 | 2.38 | 42 | 43 | 42 | 0 |
1736869080 | 42 | 0 | 0.00 | 42 | 42.5 | 41.5 | 0 |
1736782500 | 42 | 0 | 0.00 | 42 | 42.5 | 41.5 | 0 |
1736524020 | 42 | 0 | 0.00 | 42 | 43 | 41.5 | 0 |
1736439600 | 42 | 0 | 0.00 | 42 | 43 | 42 | 0 |
1736353620 | 42 | 0 | 0.00 | 42 | 43 | 42 | 0 |
1736264400 | 42 | 0 | 0.00 | 42 | 43 | 42 | 0 |
1736180880 | 42 | 0 | 0.00 | 42 | 43 | 42 | 0 |
1735918500 | 42 | 0 | 0.00 | 42 | 43 | 42 | 0 |
1735832160 | 42 | 0 | 0.00 | 42 | 43 | 42 | 0 |
1735662660 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1735576260 | 42 | 0 | 0.00 | 42 | 43 | 42 | 0 |
1735313700 | 42 | 0 | 0.00 | 42 | 43 | 42 | 0 |
1735057680 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1734971280 | 42 | 1 | 2.44 | 41 | 43 | 40 | 0 |
1734712200 | 41 | 0 | 0.00 | 41 | 41 | 40 | 0 |
1734622440 | 41 | 0 | 0.00 | 41 | 41 | 40 | 0 |
1734536340 | 41 | 0 | 0.00 | 41 | 41 | 40 | 0 |
1734449880 | 41 | -2 | -4.65 | 43 | 43.5 | 40 | 0 |
1734366420 | 43 | -1 | -2.27 | 44 | 45 | 42.5 | 0 |
1734104460 | 44 | -1 | -2.22 | 45 | 45.5 | 44 | 0 |
1734020880 | 45 | 0 | 0.00 | 45 | 45.5 | 44.5 | 0 |
1733931060 | 45 | 0 | 0.00 | 45 | 45.5 | 44.5 | 0 |
1733848080 | 45 | 0 | 0.00 | 45 | 45.5 | 44.5 | 0 |
1733761860 | 45 | 1 | 2.27 | 44 | 45 | 44 | 0 |
1733495700 | 44 | 1 | 2.33 | 43 | 44 | 43 | 0 |
1733416140 | 43 | 0 | 0.00 | 43 | 44 | 42.5 | 0 |
1733326500 | 43 | -1 | -2.27 | 44 | 44 | 43 | 0 |
1733239800 | 44 | 0 | 0.00 | 44 | 44 | 43.5 | 0 |
1733156940 | 44 | 0 | 0.00 | 44 | 44 | 43.5 | 0 |
1732897620 | 44 | 1 | 2.33 | 43 | 44 | 41.5 | 0 |
1732808160 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 41.5 | 0 |
1732721820 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 42.5 | 0 |
1732638480 | 43.5 | -1.5 | -3.33 | 45 | 46.5 | 42.5 | 0 |
1732548840 | 45 | -2.5 | -5.26 | 47.5 | 48 | 43 | 0 |
1732289460 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 0 |
1732203480 | 48 | -0.5 | -1.03 | 48.5 | 49.5 | 48 | 0 |
1732120140 | 48.5 | 0 | 0.00 | 48.5 | 49 | 48.5 | 0 |
1732033620 | 48.5 | -0.5 | -1.02 | 49 | 51 | 47.5 | 0 |
1731947580 | 49 | -0.5 | -1.01 | 49 | 50 | 49 | 0 |
1731688080 | 49.5 | -1.5 | -2.94 | 51 | 51 | 49.5 | 0 |
1731598260 | 51 | -1.5 | -2.86 | 52.5 | 52.5 | 51 | 0 |
1731511920 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52 | 0 |
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