Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.103 | -0.36544909436 | 28.1845 | 28.274 | 28.0605 | 0 | 0 | IX |
4 | -0.3476 | -1.22269083439 | 28.4291 | 28.5038 | 28.0605 | 0 | 0 | IX |
12 | 0.0608 | 0.216982445121 | 28.0207 | 28.7591 | 27.8651 | 0 | 0 | IX |
26 | -0.2789 | -0.983413492052 | 28.3604 | 28.7591 | 27.8651 | 0 | 0 | IX |
52 | -0.0449 | -0.159636498094 | 28.1264 | 28.8802 | 27.8651 | 0 | 0 | IX |
156 | 0.2802 | 1.00786653862 | 27.8013 | 28.8802 | 27.7725 | 0 | 0 | IX |
260 | 0.2802 | 1.00786653862 | 27.8013 | 28.8802 | 27.7725 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740591000 | 28.1828 | -0.08 | -0.28 | 28.2469 | 28.274 | 28.1596 | 0 |
1740504600 | 28.2607 | 0.05 | 0.18 | 28.2414 | 28.2641 | 28.2029 | 0 |
1740418200 | 28.2113 | 0.07 | 0.26 | 28.2392 | 28.2427 | 28.1633 | 0 |
1740159000 | 28.1369 | -0.06 | -0.21 | 28.1827 | 28.2012 | 28.126 | 0 |
1740072600 | 28.1954 | 0.03 | 0.12 | 28.1845 | 28.2025 | 28.1377 | 0 |
1739986200 | 28.1606 | -0.06 | -0.22 | 28.1842 | 28.2039 | 28.1463 | 0 |
1739899800 | 28.2216 | -0.04 | -0.16 | 28.2142 | 28.2675 | 28.1838 | 0 |
1739813400 | 28.2659 | -0.08 | -0.28 | 28.3093 | 28.3203 | 28.262 | 0 |
1739554200 | 28.3466 | 0.01 | 0.05 | 28.3522 | 28.36 | 28.3043 | 0 |
1739467800 | 28.3318 | -0.06 | -0.21 | 28.3655 | 28.4165 | 28.3302 | 0 |
1739381400 | 28.3928 | 0.06 | 0.21 | 28.3292 | 28.4491 | 28.3135 | 0 |
1739295000 | 28.3325 | 0.02 | 0.06 | 28.3936 | 28.4082 | 28.3091 | 0 |
1739208600 | 28.315 | -0.02 | -0.05 | 28.2708 | 28.3389 | 28.265 | 0 |
1738949400 | 28.3305 | -0.04 | -0.12 | 28.3977 | 28.4001 | 28.3096 | 0 |
1738863000 | 28.3658 | 0.07 | 0.24 | 28.296 | 28.4819 | 28.2852 | 0 |
1738776600 | 28.2983 | 0.03 | 0.10 | 28.2933 | 28.3423 | 28.2346 | 0 |
1738690200 | 28.2696 | 0.07 | 0.24 | 28.2322 | 28.3172 | 28.2322 | 0 |
1738603800 | 28.2027 | -0.19 | -0.67 | 28.2922 | 28.3007 | 28.1978 | 0 |
1738344600 | 28.3916 | -0.02 | -0.08 | 28.4272 | 28.4451 | 28.3882 | 0 |
1738258200 | 28.4134 | -0.04 | -0.14 | 28.4291 | 28.5038 | 28.3941 | 0 |
1738171800 | 28.4532 | -0.03 | -0.10 | 28.4114 | 28.4743 | 28.4055 | 0 |
1738085400 | 28.4803 | -0.08 | -0.27 | 28.4913 | 28.5119 | 28.4532 | 0 |
1737999000 | 28.5575 | -0.02 | -0.06 | 28.5631 | 28.5891 | 28.4892 | 0 |
1737739800 | 28.5734 | -0.07 | -0.23 | 28.6715 | 28.73 | 28.5667 | 0 |
1737653400 | 28.64 | -0.07 | -0.23 | 28.6934 | 28.7169 | 28.6249 | 0 |
1737567000 | 28.7063 | 0 | 0.00 | 28.7063 | 28.7063 | 28.7063 | 0 |
1737480600 | 28.7063 | 0.01 | 0.04 | 28.7076 | 28.7262 | 28.6703 | 0 |
1737394200 | 28.6934 | 0.02 | 0.09 | 28.6637 | 28.7591 | 28.6226 | 0 |
1737135000 | 28.669 | 0.11 | 0.39 | 28.6715 | 28.6829 | 28.6232 | 0 |
1737048600 | 28.5569 | -0 | -0.02 | 28.5975 | 28.6287 | 28.5553 | 0 |
1736962200 | 28.5618 | -0.09 | -0.30 | 28.5754 | 28.6426 | 28.4735 | 0 |
1736875800 | 28.6476 | 0.17 | 0.59 | 28.4892 | 28.6911 | 28.4506 | 0 |
1736789400 | 28.4803 | 0.05 | 0.16 | 28.5435 | 28.5702 | 28.451 | 0 |
1736530200 | 28.4347 | 0.02 | 0.08 | 28.4189 | 28.4684 | 28.3717 | 0 |
1736443800 | 28.4127 | 0.13 | 0.44 | 28.4755 | 28.5108 | 28.3794 | 0 |
1736357400 | 28.2873 | 0.14 | 0.49 | 28.1109 | 28.3271 | 28.095 | 0 |
1736271000 | 28.1505 | 0 | 0.02 | 28.1462 | 28.1704 | 28.1013 | 0 |
1736184600 | 28.1456 | 0.03 | 0.11 | 28.13 | 28.2097 | 28.105 | 0 |
1735925400 | 28.1143 | 0.01 | 0.03 | 28.1256 | 28.1625 | 28.1092 | 0 |
1735839000 | 28.105 | -0.03 | -0.12 | 28.0767 | 28.2443 | 28.0765 | 0 |
1735579800 | 28.1386 | 0.03 | 0.11 | 28.1086 | 28.1504 | 28.0597 | 0 |
1735320600 | 28.1075 | -0.04 | -0.15 | 28.2063 | 28.2428 | 28.0845 | 0 |
1734975000 | 28.1499 | 0.07 | 0.24 | 28.1091 | 28.1701 | 28.0589 | 0 |
1734715800 | 28.0823 | 0.07 | 0.24 | 28.1447 | 28.1787 | 28.0565 | 0 |
1734629400 | 28.0156 | 0.06 | 0.23 | 27.9336 | 28.0455 | 27.8679 | 0 |
1734543000 | 27.9517 | -0.03 | -0.12 | 28.029 | 28.0453 | 27.9506 | 0 |
1734456600 | 27.9855 | -0.06 | -0.20 | 28.01 | 28.0659 | 27.9831 | 0 |
1734370200 | 28.041 | -0.12 | -0.43 | 28.1788 | 28.201 | 28.0305 | 0 |
1734111000 | 28.1628 | 0.16 | 0.57 | 28.0674 | 28.18 | 28.0606 | 0 |
1734024600 | 28.0024 | 0.12 | 0.41 | 27.9121 | 28.0299 | 27.8897 | 0 |
1733938200 | 27.8872 | -0.03 | -0.09 | 27.9046 | 27.9496 | 27.8651 | 0 |
1733851800 | 27.9122 | -0.1 | -0.34 | 28.0356 | 28.0372 | 27.9054 | 0 |
1733765400 | 28.0086 | -0.05 | -0.19 | 28.028 | 28.0556 | 27.9985 | 0 |
1733506200 | 28.0617 | 0.01 | 0.04 | 28.0714 | 28.1233 | 28.0331 | 0 |
1733419800 | 28.0507 | 0.02 | 0.08 | 28.0207 | 28.0777 | 28.0051 | 0 |
1733333400 | 28.0289 | -0.06 | -0.22 | 28.0514 | 28.0957 | 27.9902 | 0 |
1733247000 | 28.0919 | 0.01 | 0.02 | 28.0631 | 28.1383 | 28.0503 | 0 |
1733160600 | 28.0867 | -0.02 | -0.08 | 28.0289 | 28.0952 | 27.9926 | 0 |
1732901400 | 28.1096 | -0.03 | -0.11 | 28.1385 | 28.1885 | 28.1039 | 0 |
1732815000 | 28.1416 | -0.05 | -0.19 | 28.1887 | 28.2057 | 28.1306 | 0 |
1732728600 | 28.1953 | -0.05 | -0.16 | 28.2031 | 28.2676 | 28.1786 | 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