Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.3 | 2.55905511811 | 50.8 | 52.1 | 49.84 | 307 | 50.19 | DE |
4 | 3.1 | 6.32653061224 | 49 | 52.1 | 48.84 | 252 | 49.97697133 | DE |
12 | 3.96 | 8.22600747819 | 48.14 | 52.4 | 45.54 | 283 | 48.1777672 | DE |
26 | 7.9 | 17.8733031674 | 44.2 | 52.4 | 43.84 | 312 | 47.94118482 | DE |
52 | 13.02 | 33.3162743091 | 39.08 | 52.4 | 37.6 | 376 | 45.38272313 | DE |
156 | 9.36 | 21.8998596163 | 42.74 | 52.4 | 33.75 | 326 | 42.43990585 | DE |
260 | 0.94 | 1.83737294762 | 51.16 | 53.9 | 25.24 | 347 | 40.77885115 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739897700 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
1739811300 | 50.3 | 0.3 | 0.60 | 49.94 | 50.45 | 49.94 | 161 |
1739552100 | 50 | -0.55 | -1.09 | 50.2 | 50.2 | 49.84 | 529 |
1739465700 | 50.55 | 0 | 0.00 | 50.55 | 50.55 | 50.55 | 0 |
1739379300 | 50.55 | -0.1 | -0.20 | 50.8 | 50.8 | 50.55 | 230 |
1739292900 | 50.65 | -0.1 | -0.20 | 50.55 | 50.65 | 50.55 | 106 |
1739206500 | 50.75 | 0.5 | 1.00 | 50.5 | 50.75 | 50.5 | 291 |
1738947300 | 50.25 | -0.35 | -0.69 | 50.3 | 50.3 | 50.25 | 60 |
1738860900 | 50.6 | 1.22 | 2.47 | 50.35 | 50.6 | 50.15 | 600 |
1738774500 | 49.38 | 0.22 | 0.45 | 49.38 | 49.38 | 49.38 | 10 |
1738688100 | 49.16 | -0.28 | -0.57 | 49.18 | 49.18 | 49.16 | 202 |
1738601700 | 49.44 | -0.18 | -0.36 | 49.98 | 49.98 | 48.84 | 502 |
1738342500 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
1738256100 | 49.62 | 0.12 | 0.24 | 49.52 | 49.86 | 49.52 | 341 |
1738169700 | 49.5 | 0.24 | 0.49 | 49.26 | 49.5 | 49.26 | 241 |
1738083300 | 49.26 | 0.26 | 0.53 | 49.28 | 49.28 | 49.26 | 150 |
1737996900 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1737737700 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1737651300 | 49 | 0.28 | 0.57 | 49 | 49 | 49 | 100 |
1737564900 | 48.72 | 0.32 | 0.66 | 48.62 | 48.72 | 48.62 | 157 |
1737478500 | 48.4 | -0.64 | -1.31 | 48.4 | 48.4 | 48.4 | 400 |
1737392100 | 49.04 | 0.34 | 0.70 | 48.7 | 49.08 | 48.7 | 420 |
1737132900 | 48.7 | 0.92 | 1.93 | 48.32 | 48.7 | 48.32 | 170 |
1737046500 | 47.78 | 0.96 | 2.05 | 48 | 48 | 47.78 | 245 |
1736960100 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1736873700 | 46.82 | 0.64 | 1.39 | 46.86 | 46.86 | 46.82 | 300 |
1736787300 | 46.18 | -1.52 | -3.19 | 46.38 | 46.38 | 46.18 | 630 |
1736528100 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
1736441700 | 47.7 | 0.82 | 1.75 | 47.22 | 47.7 | 47.22 | 93 |
1736355300 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
1736268900 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
1736182500 | 46.88 | -0.08 | -0.17 | 47 | 47 | 46.88 | 275 |
1735923300 | 46.96 | 0.34 | 0.73 | 47.18 | 47.18 | 46.96 | 100 |
1735836900 | 46.62 | 0.48 | 1.04 | 48.66 | 48.66 | 46.62 | 325 |
1735577700 | 46.14 | 0.06 | 0.13 | 46.5 | 46.5 | 46.14 | 599 |
1735318500 | 46.08 | -0.22 | -0.48 | 46.08 | 46.08 | 46.08 | 33 |
1734972900 | 46.3 | 0.7 | 1.54 | 45.92 | 46.3 | 45.92 | 420 |
1734713700 | 45.6 | -0.28 | -0.61 | 45.6 | 45.6 | 45.6 | 20 |
1734627300 | 45.88 | -1.3 | -2.76 | 45.6 | 45.88 | 45.54 | 217 |
1734540900 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
1734454500 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
1734368100 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
1734108900 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
1734022500 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
1733936100 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
1733849700 | 47.18 | -0.62 | -1.30 | 47.26 | 47.26 | 47 | 334 |
1733763300 | 47.8 | 0.24 | 0.50 | 47.8 | 47.8 | 47.8 | 5 |
1733504100 | 47.56 | -0.1 | -0.21 | 47.86 | 48.22 | 47.56 | 912 |
1733417700 | 47.66 | -0.18 | -0.38 | 52.4 | 52.4 | 47.66 | 191 |
1733331300 | 47.84 | -0.06 | -0.13 | 47.78 | 47.84 | 47.78 | 270 |
1733244900 | 47.9 | -0.02 | -0.04 | 48 | 48 | 47.9 | 154 |
1733158500 | 47.92 | 0.18 | 0.38 | 48.02 | 48.02 | 47.74 | 768 |
1732899300 | 47.74 | -0.14 | -0.29 | 47.6 | 47.82 | 47.6 | 267 |
1732812900 | 47.88 | -0.36 | -0.75 | 48.32 | 48.32 | 47.88 | 92 |
1732726500 | 48.24 | -0.16 | -0.33 | 48.14 | 48.24 | 48.14 | 268 |
1732640100 | 48.4 | -0.36 | -0.74 | 48.6 | 48.72 | 48.4 | 155 |
1732553700 | 48.76 | 0.58 | 1.20 | 48.94 | 48.94 | 48.76 | 245 |
1732294500 | 48.18 | 0.06 | 0.12 | 48.18 | 48.18 | 48.18 | 25 |
1732208100 | 48.12 | -0.48 | -0.99 | 48.12 | 48.12 | 48.12 | 30 |
1732121700 | 48.6 | 0.86 | 1.80 | 48.76 | 48.76 | 48.6 | 71 |
1732035300 | 47.74 | -0.62 | -1.28 | 47.74 | 47.74 | 47.74 | 23 |
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