Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.85 | -6.21237351095 | 78.07 | 78.07 | 73.22 | 89 | 75.56307116 | DE |
4 | -3.26 | -4.26255230126 | 76.48 | 82.3 | 73.22 | 143 | 77.47351049 | DE |
12 | 4.31 | 6.25453490059 | 68.91 | 82.3 | 66.93 | 168 | 74.76085195 | DE |
26 | 18.12 | 32.8856624319 | 55.1 | 82.3 | 52.08 | 208 | 67.35036468 | DE |
52 | 21.07 | 40.4026845638 | 52.15 | 82.3 | 49.135 | 212 | 61.9939962 | DE |
156 | 27.38 | 59.7294938918 | 45.84 | 82.3 | 45.18 | 229 | 59.9421276 | DE |
260 | 27.38 | 59.7294938918 | 45.84 | 82.3 | 45.18 | 229 | 59.9421276 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740675300 | 73.22 | 0 | 0.00 | 73.22 | 73.22 | 73.22 | 0 |
1740588900 | 73.22 | 0 | 0.00 | 73.22 | 73.22 | 73.22 | 0 |
1740502500 | 73.22 | -2.38 | -3.15 | 73.22 | 73.22 | 73.22 | 110 |
1740416100 | 75.6 | -2.47 | -3.16 | 76.6 | 76.99 | 75.6 | 55 |
1740156900 | 78.07 | -1.84 | -2.30 | 78.07 | 78.07 | 78.07 | 102 |
1740070500 | 79.91 | -0.03 | -0.04 | 79.91 | 79.91 | 79.91 | 25 |
1739984100 | 79.94 | -0.53 | -0.66 | 80.51 | 80.51 | 79.94 | 238 |
1739897700 | 80.47 | 2.76 | 3.55 | 79.75 | 80.47 | 79.74 | 126 |
1739811300 | 77.71 | 0 | 0.00 | 77.71 | 77.71 | 77.71 | 0 |
1739552100 | 77.71 | 0 | 0.00 | 77.71 | 77.71 | 77.71 | 0 |
1739465700 | 77.71 | 0.31 | 0.40 | 78.09 | 78.09 | 77.71 | 110 |
1739379300 | 77.4 | -0.7 | -0.90 | 77.81 | 77.97 | 77.4 | 130 |
1739292900 | 78.1 | 0.1 | 0.13 | 78.1 | 78.1 | 78.1 | 40 |
1739206500 | 78 | -1.45 | -1.83 | 79.52 | 79.75 | 78 | 176 |
1738947300 | 79.45 | 1.76 | 2.27 | 82.3 | 82.3 | 79.45 | 90 |
1738860900 | 77.69 | 2.19 | 2.90 | 77.69 | 77.69 | 77.69 | 87 |
1738774500 | 75.5 | -1.82 | -2.35 | 75.77 | 75.77 | 75.03 | 115 |
1738688100 | 77.32 | 0.79 | 1.03 | 77.5 | 77.5 | 77.32 | 101 |
1738601700 | 76.53 | -1.62 | -2.07 | 76.48 | 76.53 | 76.46 | 640 |
1738342500 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
1738256100 | 78.15 | 1.58 | 2.06 | 78.31 | 78.31 | 78.15 | 59 |
1738169700 | 76.57 | -0.27 | -0.35 | 77.03 | 77.03 | 76.57 | 50 |
1738083300 | 76.84 | -0.72 | -0.93 | 74.53 | 78.03 | 74.53 | 455 |
1737996900 | 77.56 | -0.29 | -0.37 | 77.56 | 77.56 | 77.56 | 64 |
1737737700 | 77.85 | -1.52 | -1.92 | 77.85 | 77.85 | 77.85 | 30 |
1737651300 | 79.37 | 1.97 | 2.55 | 78.66 | 79.42 | 78.66 | 216 |
1737564900 | 77.4 | 0 | 0.00 | 77.4 | 77.4 | 77.4 | 0 |
1737478500 | 77.4 | -0.68 | -0.87 | 77.71 | 78.09 | 77.38 | 120 |
1737392100 | 78.08 | 1.74 | 2.28 | 77.9 | 78.08 | 77.9 | 187 |
1737132900 | 76.34 | 0 | 0.00 | 76.34 | 76.8 | 76.34 | 210 |
1737046500 | 76.34 | 1.38 | 1.84 | 76.55 | 76.87 | 75.9 | 581 |
1736960100 | 74.96 | 3.3 | 4.61 | 71.38 | 76 | 71.2 | 657 |
1736873700 | 71.66 | 1.96 | 2.81 | 71.55 | 71.66 | 71.55 | 35 |
1736787300 | 69.7 | -0.11 | -0.16 | 69.7 | 69.7 | 69.7 | 40 |
1736528100 | 69.81 | -0.96 | -1.36 | 71 | 71 | 69.8 | 317 |
1736441700 | 70.77 | 0.05 | 0.07 | 70.77 | 70.77 | 70.77 | 12 |
1736355300 | 70.72 | 1.48 | 2.14 | 71.78 | 71.83 | 70.72 | 171 |
1736268900 | 69.24 | 0 | 0.00 | 69.24 | 69.24 | 69.24 | 0 |
1736182500 | 69.24 | 0.18 | 0.26 | 69.89 | 69.89 | 69.24 | 390 |
1735923300 | 69.06 | 0.48 | 0.70 | 68.96 | 69.06 | 68.45 | 410 |
1735836900 | 68.58 | 0.37 | 0.54 | 68.58 | 68.58 | 68.58 | 22 |
1735577700 | 68.21 | -0.21 | -0.31 | 68.21 | 68.21 | 68.21 | 30 |
1735318500 | 68.42 | 1.49 | 2.23 | 68.56 | 68.59 | 68.42 | 120 |
1734972900 | 66.93 | -1.82 | -2.65 | 66.93 | 66.93 | 66.93 | 25 |
1734713700 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
1734627300 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
1734540900 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
1734454500 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
1734368100 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
1734108900 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
1734022500 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
1733936100 | 68.75 | -0.42 | -0.61 | 68.75 | 68.75 | 68.75 | 40 |
1733849700 | 69.17 | 0.55 | 0.80 | 69.17 | 69.17 | 69.17 | 25 |
1733763300 | 68.62 | 0 | 0.00 | 68.62 | 68.62 | 68.62 | 0 |
1733504100 | 68.62 | 0 | 0.00 | 68.91 | 69.3 | 68.62 | 303 |
1733417700 | 68.62 | 0.62 | 0.91 | 67.89 | 68.62 | 67.89 | 255 |
1733331300 | 68 | 1.1 | 1.64 | 68 | 68 | 68 | 25 |
1733244900 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
1733158500 | 66.9 | -0.17 | -0.25 | 67.47 | 67.47 | 66.9 | 2000 |
1732899300 | 67.069999 | 0 | 0.00 | 67.069999 | 67.069999 | 67.069999 | 1 |
1732812900 | 67.069999 | -0.03 | -0.04 | 67 | 67.069999 | 67 | 101 |
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