Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 0.554221319047 | 54.13 | 54.43 | 54.13 | 93 | 54.42837838 | DE |
4 | 0.96 | 1.79539928932 | 53.47 | 54.43 | 51.53 | 55 | 53.94560241 | DE |
12 | -1.44 | -2.57741184894 | 55.87 | 62.5 | 50.89 | 62 | 54.78312162 | DE |
26 | 3.87 | 7.6542721519 | 50.56 | 62.5 | 50.53 | 70 | 53.95303461 | DE |
52 | 11.54 | 26.9060387037 | 42.89 | 62.5 | 42.89 | 66 | 52.34161732 | DE |
156 | 8.93 | 19.6263736264 | 45.5 | 62.5 | 40.465 | 71 | 51.07046672 | DE |
260 | 8.93 | 19.6263736264 | 45.5 | 62.5 | 40.465 | 71 | 51.07046672 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739552100 | 54.43 | 0 | 0.00 | 54.43 | 54.43 | 54.43 | 0 |
1739465700 | 54.43 | 0 | 0.00 | 54.43 | 54.43 | 54.43 | 0 |
1739379300 | 54.43 | 0.3 | 0.55 | 54.43 | 54.43 | 54.43 | 184 |
1739292900 | 54.13 | 1.73 | 3.30 | 54.13 | 54.13 | 54.13 | 1 |
1739206500 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
1738947300 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
1738860900 | 52.4 | -1.04 | -1.95 | 52.4 | 52.4 | 52.4 | 7 |
1738774500 | 53.44 | 0 | 0.00 | 53.44 | 53.44 | 53.44 | 0 |
1738688100 | 53.44 | 0 | 0.00 | 53.44 | 53.44 | 53.44 | 0 |
1738601700 | 53.44 | 0 | 0.00 | 53.44 | 53.44 | 53.44 | 0 |
1738342500 | 53.44 | 1.91 | 3.71 | 53.44 | 53.44 | 53.44 | 9 |
1738256100 | 51.53 | 0 | 0.00 | 51.53 | 51.53 | 51.53 | 0 |
1738169700 | 51.53 | 0 | 0.00 | 51.53 | 51.53 | 51.53 | 0 |
1738083300 | 51.53 | 0 | 0.00 | 51.53 | 51.53 | 51.53 | 0 |
1737996900 | 51.53 | -1.94 | -3.63 | 51.53 | 51.53 | 51.53 | 6 |
1737737700 | 53.47 | 0 | 0.00 | 53.47 | 53.47 | 53.47 | 0 |
1737651300 | 53.47 | 0 | 0.00 | 53.47 | 53.47 | 53.47 | 0 |
1737564900 | 53.47 | 0 | 0.00 | 53.47 | 53.47 | 53.47 | 0 |
1737478500 | 53.47 | 2.04 | 3.97 | 53.47 | 53.47 | 53.47 | 125 |
1737392100 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1737132900 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1737046500 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1736960100 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1736873700 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1736787300 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1736528100 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1736441700 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1736355300 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1736268900 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1736182500 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1735923300 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1735836900 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1735577700 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1735318500 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
1734972900 | 51.43 | 0.54 | 1.06 | 51.43 | 51.43 | 51.43 | 20 |
1734713700 | 50.89 | 0 | 0.00 | 50.89 | 50.89 | 50.89 | 0 |
1734627300 | 50.89 | 0 | 0.00 | 50.89 | 50.89 | 50.89 | 0 |
1734540900 | 50.89 | 0 | 0.00 | 50.89 | 50.89 | 50.89 | 0 |
1734454500 | 50.89 | -4.87 | -8.73 | 50.91 | 50.91 | 50.89 | 10 |
1734368100 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1734108900 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1734022500 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1733936100 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1733849700 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1733763300 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1733504100 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1733417700 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1733331300 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1733244900 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1733158500 | 55.76 | -0.48 | -0.85 | 58 | 62.5 | 55.76 | 256 |
1732899300 | 56.24 | 1.04 | 1.88 | 56.24 | 56.24 | 56.24 | 20 |
1732812900 | 55.2 | -0.67 | -1.20 | 55.2 | 55.2 | 55.2 | 9 |
1732726500 | 55.87 | 0 | 0.00 | 55.87 | 55.87 | 55.87 | 0 |
1732640100 | 55.87 | 1.19 | 2.18 | 55.87 | 55.87 | 55.87 | 93 |
1732553700 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 0 |
1732294500 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 0 |
1732208100 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 0 |
1732121700 | 54.68 | -0.58 | -1.05 | 54.68 | 54.68 | 54.68 | 4 |
1732035300 | 55.26 | 0.72 | 1.32 | 55.26 | 55.26 | 55.26 | 3 |
1731916800 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
1731657600 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 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