Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.41 | -1.09216835376 | 37.54 | 37.75 | 36.2 | 2341 | 37.30278257 | DE |
4 | 2.09 | 5.96461187215 | 35.04 | 38.34 | 35.04 | 2081 | 37.06148206 | DE |
12 | 4.77 | 14.7404202719 | 32.36 | 38.34 | 32.15 | 1700 | 35.47399767 | DE |
26 | 3.36 | 9.94965946106 | 33.77 | 38.9 | 31.94 | 1801 | 34.9544014 | DE |
52 | 4.96 | 15.4180913895 | 32.17 | 38.9 | 29 | 1812 | 33.93896655 | DE |
156 | 12.43 | 50.3238866397 | 24.7 | 38.9 | 20.4 | 1878 | 28.48283507 | DE |
260 | 13.66 | 58.2019599489 | 23.47 | 38.9 | 11.9 | 3491 | 22.57490016 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740416100 | 37.13 | 0.14 | 0.38 | 36.6 | 37.2 | 36.6 | 575 |
1740156900 | 36.99 | 0.16 | 0.43 | 36.86 | 37.01 | 36.85 | 1377 |
1740070500 | 36.83 | -0.08 | -0.22 | 36.2 | 37.06 | 36.2 | 1477 |
1739984100 | 36.91 | -0.73 | -1.94 | 37.45 | 37.6 | 36.77 | 2427 |
1739897700 | 37.64 | 0.08 | 0.21 | 37.72 | 37.72 | 37.38 | 5374 |
1739811300 | 37.56 | 0.13 | 0.35 | 37.54 | 37.75 | 37.51 | 1050 |
1739552100 | 37.43 | -0.69 | -1.81 | 37.82 | 37.88 | 37.43 | 1267 |
1739465700 | 38.12 | -0.08 | -0.21 | 38.06 | 38.34 | 38.06 | 1401 |
1739379300 | 38.2 | 0.15 | 0.39 | 38.11 | 38.26 | 38.06 | 1379 |
1739292900 | 38.05 | 0.26 | 0.69 | 37.8 | 38.1 | 37.64 | 1080 |
1739206500 | 37.79 | 0.22 | 0.59 | 37.75 | 37.79 | 37.54 | 652 |
1738947300 | 37.57 | 0.02 | 0.05 | 37.55 | 37.75 | 37.55 | 1163 |
1738860900 | 37.55 | 0.69 | 1.87 | 37.28 | 37.55 | 37.08 | 2361 |
1738774500 | 36.86 | -0.22 | -0.59 | 37.08 | 37.08 | 36.78 | 1478 |
1738688100 | 37.08 | 0.66 | 1.81 | 36.48 | 37.22 | 36.48 | 2808 |
1738601700 | 36.42 | -0.19 | -0.52 | 36.2 | 36.42 | 36.1 | 2806 |
1738342500 | 36.61 | -0.16 | -0.44 | 36.65 | 36.8 | 36.58 | 690 |
1738256100 | 36.77 | 0.33 | 0.91 | 36.68 | 36.82 | 36.68 | 631 |
1738169700 | 36.44 | -0.22 | -0.60 | 36.41 | 36.58 | 36.38 | 6531 |
1738083300 | 36.66 | 0.2 | 0.55 | 36.53 | 36.83 | 36.53 | 1861 |
1737996900 | 36.46 | 0.55 | 1.53 | 35.04 | 36.6 | 35.04 | 3798 |
1737737700 | 35.91 | -0.32 | -0.88 | 36.17 | 36.3 | 35.91 | 678 |
1737651300 | 36.23 | 0.48 | 1.34 | 35.9 | 36.26 | 35.9 | 5120 |
1737564900 | 35.75 | 0.57 | 1.62 | 35.6 | 35.96 | 35.54 | 1367 |
1737478500 | 35.18 | -0.25 | -0.71 | 35.39 | 35.39 | 35.18 | 261 |
1737392100 | 35.43 | 0.16 | 0.45 | 35.6 | 35.6 | 35.27 | 1216 |
1737132900 | 35.27 | 0.18 | 0.51 | 35.23 | 35.59 | 35.12 | 1408 |
1737046500 | 35.09 | 0.81 | 2.36 | 34.34 | 35.09 | 34.34 | 1163 |
1736960100 | 34.28 | 0.65 | 1.93 | 34.02 | 34.28 | 33.79 | 735 |
1736873700 | 33.63 | 0.31 | 0.93 | 33.8 | 33.83 | 33.56 | 1416 |
1736787300 | 33.32 | -0.51 | -1.51 | 33.68 | 33.68 | 33.31 | 432 |
1736528100 | 33.83 | -0.74 | -2.14 | 35.49 | 35.49 | 33.83 | 2579 |
1736441700 | 34.57 | -0.18 | -0.52 | 34.58 | 34.58 | 34.57 | 22 |
1736355300 | 34.75 | -0.04 | -0.11 | 34.77 | 34.9 | 34.47 | 585 |
1736268900 | 34.79 | 0.29 | 0.84 | 34.5 | 34.9 | 34.5 | 967 |
1736182500 | 34.5 | 0.36 | 1.05 | 34.26 | 34.5 | 33.99 | 2295 |
1735923300 | 34.14 | -0.3 | -0.87 | 33.81 | 34.47 | 33.81 | 869 |
1735836900 | 34.44 | 0.28 | 0.82 | 33.83 | 34.61 | 33.83 | 2327 |
1735577700 | 34.16 | 0.07 | 0.21 | 34 | 34.42 | 34 | 1328 |
1735318500 | 34.09 | 0.39 | 1.16 | 33.62 | 34.09 | 33.62 | 883 |
1734972900 | 33.7 | 0.18 | 0.54 | 33.56 | 33.72 | 33.549999 | 897 |
1734713700 | 33.52 | -0.21 | -0.62 | 33.1 | 33.52 | 33.02 | 1198 |
1734627300 | 33.73 | -0.21 | -0.62 | 33.38 | 33.79 | 33.369999 | 2864 |
1734540900 | 33.94 | 0.23 | 0.68 | 33.06 | 33.94 | 33.06 | 286 |
1734454500 | 33.71 | -0.15 | -0.44 | 34.5 | 34.5 | 33.56 | 1117 |
1734368100 | 33.86 | -0.3 | -0.88 | 34.11 | 34.11 | 33.74 | 938 |
1734108900 | 34.16 | 0.6 | 1.79 | 33.77 | 34.16 | 33.77 | 668 |
1734022500 | 33.56 | -0.15 | -0.44 | 33.71 | 33.8 | 33.5 | 2223 |
1733936100 | 33.71 | 0.02 | 0.06 | 33.6 | 33.92 | 33.52 | 2600 |
1733849700 | 33.69 | -0.51 | -1.49 | 34.09 | 34.09 | 33.69 | 449 |
1733763300 | 34.2 | 0.22 | 0.65 | 34.05 | 34.2 | 33.96 | 1089 |
1733504100 | 33.98 | 0.52 | 1.55 | 33.62 | 34.26 | 33.62 | 2336 |
1733417700 | 33.46 | 0.65 | 1.98 | 33.189999 | 33.46 | 33.049999 | 5732 |
1733331300 | 32.81 | 0.49 | 1.52 | 32.59 | 32.84 | 32.439999 | 1286 |
1733244900 | 32.32 | -0.04 | -0.12 | 32.759999 | 32.759999 | 32.15 | 1397 |
1733158500 | 32.36 | -0.63 | -1.91 | 32.36 | 33.14 | 32.2 | 1150 |
1732899300 | 32.99 | 0.44 | 1.35 | 32.68 | 32.99 | 32.68 | 1471 |
1732812900 | 32.549999 | 0.33 | 1.02 | 32.32 | 32.7 | 32.32 | 994 |
1732726500 | 32.22 | -1.7 | -5.01 | 32.369999 | 32.369999 | 31.94 | 3654 |
1732640100 | 33.92 | -0.02 | -0.06 | 33.88 | 34 | 33.74 | 1380 |
1732553700 | 33.94 | -0.11 | -0.32 | 34.17 | 34.17 | 33.68 | 1703 |
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