Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740675300 | 30.45 | -0.32 | -1.04 | 30.52 | 30.7 | 30.3 | 0 |
1740588900 | 30.77 | 0.32 | 1.05 | 30.55 | 30.82 | 30.55 | 0 |
1740502500 | 30.45 | 0.2 | 0.66 | 30.3 | 30.6 | 30.27 | 0 |
1740416100 | 30.25 | 0.03 | 0.10 | 30.25 | 30.35 | 30.05 | 0 |
1740156900 | 30.22 | 0.15 | 0.50 | 30.2 | 30.27 | 30.12 | 0 |
1740070500 | 30.07 | -0.08 | -0.27 | 30.25 | 30.32 | 30.04 | 0 |
1739984100 | 30.15 | -0.15 | -0.50 | 30.5 | 30.57 | 30.15 | 0 |
1739897700 | 30.3 | 0.2 | 0.66 | 30.2 | 30.3 | 30.15 | 0 |
1739811300 | 30.1 | 0.3 | 1.01 | 29.94 | 30.15 | 29.93 | 0 |
1739552100 | 29.8 | 0.08 | 0.27 | 29.8 | 29.94 | 29.77 | 0 |
1739465700 | 29.72 | 0.23 | 0.78 | 29.6 | 29.78 | 29.53 | 0 |
1739379300 | 29.49 | -0.07 | -0.24 | 29.64 | 29.69 | 29.49 | 0 |
1739292900 | 29.56 | 0.23 | 0.78 | 29.3 | 29.56 | 29.26 | 0 |
1739206500 | 29.33 | 0.1 | 0.34 | 29.27 | 29.38 | 29.25 | 0 |
1738947300 | 29.23 | -0.03 | -0.10 | 29.29 | 29.34 | 29.19 | 0 |
1738860900 | 29.26 | 0.43 | 1.49 | 28.95 | 29.26 | 28.95 | 0 |
1738774500 | 28.83 | -0.12 | -0.41 | 28.82 | 28.89 | 28.79 | 0 |
1738688100 | 28.95 | 0.2 | 0.70 | 28.8 | 28.95 | 28.57 | 0 |
1738601700 | 28.75 | -0.25 | -0.86 | 28.54 | 28.84 | 28.54 | 0 |
1738342500 | 29 | 0.02 | 0.07 | 29.08 | 29.12 | 28.95 | 0 |
1738256100 | 28.98 | 0.09 | 0.31 | 28.93 | 29.01 | 28.89 | 0 |
1738169700 | 28.89 | 0.15 | 0.52 | 28.82 | 28.96 | 28.77 | 0 |
1738083300 | 28.74 | -0.15 | -0.52 | 28.85 | 29.04 | 28.74 | 0 |
1737996900 | 28.89 | 0.05 | 0.17 | 28.74 | 28.96 | 28.63 | 0 |
1737737700 | 28.84 | 0.02 | 0.07 | 28.96 | 29.09 | 28.8 | 0 |
1737651300 | 28.82 | 0.24 | 0.84 | 28.64 | 28.82 | 28.57 | 0 |
1737564900 | 28.58 | -0.1 | -0.35 | 28.67 | 28.81 | 28.54 | 0 |
1737478500 | 28.68 | -0.11 | -0.38 | 28.68 | 28.72 | 28.57 | 0 |
1737392100 | 28.79 | 0 | 0.00 | 28.84 | 28.9 | 28.71 | 0 |
1737132900 | 28.79 | 0.41 | 1.44 | 28.55 | 28.81 | 28.55 | 0 |
1737046500 | 28.38 | 0.08 | 0.28 | 28.48 | 28.53 | 28.37 | 0 |
1736960100 | 28.3 | 0.43 | 1.54 | 27.95 | 28.3 | 27.91 | 0 |
1736873700 | 27.87 | 0.27 | 0.98 | 27.77 | 27.92 | 27.76 | 0 |
1736787300 | 27.6 | -0.22 | -0.79 | 27.73 | 27.74 | 27.47 | 0 |
1736528100 | 27.82 | -0.17 | -0.61 | 27.98 | 28.05 | 27.81 | 0 |
1736441700 | 27.99 | 0.25 | 0.90 | 27.61 | 28.03 | 27.61 | 0 |
1736355300 | 27.74 | 0.03 | 0.11 | 27.75 | 27.95 | 27.63 | 0 |
1736268900 | 27.71 | 0.16 | 0.58 | 27.37 | 27.71 | 27.24 | 0 |
1736182500 | 27.55 | 0.51 | 1.89 | 27.23 | 27.56 | 27.09 | 0 |
1735923300 | 27.04 | -0.17 | -0.62 | 27.15 | 27.2 | 27.02 | 0 |
1735836900 | 27.21 | 0.16 | 0.59 | 27.24 | 27.28 | 26.81 | 0 |
1735577700 | 27.05 | 0.1 | 0.37 | 26.94 | 27.17 | 26.88 | 0 |
1735318500 | 26.95 | 0.26 | 0.97 | 26.6 | 26.97 | 26.6 | 0 |
1734972900 | 26.69 | 0.02 | 0.07 | 26.62 | 26.76 | 26.53 | 0 |
1734713700 | 26.67 | -0.06 | -0.22 | 26.39 | 26.68 | 26.3 | 0 |
1734627300 | 26.73 | -0.48 | -1.76 | 26.84 | 26.97 | 26.66 | 0 |
1734540900 | 27.21 | 0.06 | 0.22 | 27.17 | 27.27 | 27.07 | 0 |
1734454500 | 27.15 | -0.32 | -1.16 | 27.32 | 27.35 | 27.11 | 0 |
1734368100 | 27.47 | -0.03 | -0.11 | 27.57 | 27.6 | 27.38 | 0 |
1734108900 | 27.5 | -0.01 | -0.04 | 27.5 | 27.57 | 27.47 | 0 |
1734022500 | 27.51 | 0.11 | 0.40 | 27.59 | 27.59 | 27.48 | 0 |
1733936100 | 27.4 | 0.12 | 0.44 | 27.35 | 27.46 | 27.3 | 0 |
1733849700 | 27.28 | -0.03 | -0.11 | 27.27 | 27.32 | 27.15 | 0 |
1733763300 | 27.31 | -0.1 | -0.36 | 27.5 | 27.5 | 27.29 | 0 |
1733504100 | 27.41 | 0.06 | 0.22 | 27.45 | 27.56 | 27.34 | 0 |
1733417700 | 27.35 | 0.48 | 1.79 | 26.96 | 27.35 | 26.96 | 0 |
1733331300 | 26.87 | 0.16 | 0.60 | 26.83 | 27.02 | 26.83 | 0 |
1733244900 | 26.71 | 0.28 | 1.06 | 26.63 | 26.8 | 26.63 | 0 |
1733158500 | 26.43 | 0 | 0.00 | 26.28 | 26.53 | 26.17 | 0 |
1732899300 | 26.43 | 0.07 | 0.27 | 26.29 | 26.45 | 26.2 | 0 |
1732812900 | 26.36 | 0.19 | 0.73 | 26.27 | 26.41 | 26.25 | 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