Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0635 | 0.227633649631 | 27.8957 | 27.9982 | 27.8219 | 0 | 0 | IX |
4 | -0.0307 | -0.109682421159 | 27.9899 | 28.2346 | 27.8175 | 0 | 0 | IX |
12 | 0.2056 | 0.740804796495 | 27.7536 | 28.2346 | 27.2573 | 0 | 0 | IX |
26 | 0.6692 | 2.45218028582 | 27.29 | 28.2346 | 27.1433 | 0 | 0 | IX |
52 | 1.0027 | 3.71969654814 | 26.9565 | 28.3366 | 26.8043 | 0 | 0 | IX |
156 | 1.8515 | 7.09177752157 | 26.1077 | 28.3366 | 26.0122 | 0 | 0 | IX |
260 | 1.8515 | 7.09177752157 | 26.1077 | 28.3366 | 26.0122 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740677400 | 27.8716 | -0.05 | -0.18 | 27.9434 | 27.9982 | 27.8374 | 0 |
1740591000 | 27.9226 | 0.08 | 0.30 | 27.8661 | 27.9513 | 27.8558 | 0 |
1740504600 | 27.8394 | -0.06 | -0.21 | 27.865 | 27.9109 | 27.8219 | 0 |
1740418200 | 27.8977 | -0 | -0.02 | 27.9429 | 27.9623 | 27.8641 | 0 |
1740159000 | 27.9021 | 0.01 | 0.05 | 27.8957 | 27.968 | 27.8616 | 0 |
1740072600 | 27.8889 | 0.05 | 0.18 | 27.8478 | 27.9069 | 27.8196 | 0 |
1739986200 | 27.84 | -0.26 | -0.93 | 27.9845 | 28.0115 | 27.8175 | 0 |
1739899800 | 28.1015 | 0.01 | 0.05 | 28.0376 | 28.1074 | 28.0028 | 0 |
1739813400 | 28.0869 | -0.05 | -0.16 | 28.0707 | 28.1193 | 28.0324 | 0 |
1739554200 | 28.1319 | -0.01 | -0.04 | 28.2229 | 28.2346 | 28.0954 | 0 |
1739467800 | 28.1418 | 0.01 | 0.03 | 28.1514 | 28.1882 | 28.0538 | 0 |
1739381400 | 28.1343 | 0.01 | 0.04 | 28.164 | 28.2012 | 28.0458 | 0 |
1739295000 | 28.1237 | 0.07 | 0.25 | 28.0457 | 28.1366 | 28.0411 | 0 |
1739208600 | 28.0547 | -0 | -0.00 | 28.061 | 28.0919 | 28.0249 | 0 |
1738949400 | 28.0556 | 0.03 | 0.11 | 28.1089 | 28.1906 | 28.0225 | 0 |
1738863000 | 28.0245 | 0 | 0.00 | 27.9576 | 28.046 | 27.9369 | 0 |
1738776600 | 28.0238 | -0 | -0.00 | 28.0518 | 28.0794 | 28.0185 | 0 |
1738690200 | 28.0242 | 0.02 | 0.06 | 27.9657 | 28.0243 | 27.9213 | 0 |
1738603800 | 28.0069 | -0.09 | -0.32 | 27.9744 | 28.0296 | 27.9314 | 0 |
1738344600 | 28.0964 | 0.11 | 0.41 | 27.9899 | 28.1162 | 27.9599 | 0 |
1738258200 | 27.9827 | 0.14 | 0.49 | 27.847 | 28.0463 | 27.8382 | 0 |
1738171800 | 27.8455 | 0.06 | 0.22 | 27.8033 | 27.847 | 27.7838 | 0 |
1738085400 | 27.783 | -0.05 | -0.18 | 27.8588 | 27.866 | 27.7644 | 0 |
1737999000 | 27.834 | -0.15 | -0.52 | 27.941 | 27.9442 | 27.801 | 0 |
1737739800 | 27.9806 | 0.13 | 0.45 | 27.896 | 27.997 | 27.8801 | 0 |
1737653400 | 27.8556 | -0.02 | -0.06 | 27.8285 | 27.8644 | 27.7994 | 0 |
1737567000 | 27.8719 | 0.01 | 0.03 | 27.8409 | 27.8959 | 27.8232 | 0 |
1737480600 | 27.8642 | 0.05 | 0.17 | 27.7824 | 27.8642 | 27.745 | 0 |
1737394200 | 27.8172 | 0.12 | 0.44 | 27.719 | 27.8629 | 27.6773 | 0 |
1737135000 | 27.6964 | 0.13 | 0.47 | 27.5748 | 27.7126 | 27.5409 | 0 |
1737048600 | 27.5681 | 0.04 | 0.16 | 27.5243 | 27.5807 | 27.4603 | 0 |
1736962200 | 27.5237 | 0.1 | 0.35 | 27.4442 | 27.5869 | 27.4061 | 0 |
1736875800 | 27.4269 | 0.03 | 0.13 | 27.4257 | 27.4942 | 27.4063 | 0 |
1736789400 | 27.3925 | -0.07 | -0.26 | 27.3626 | 27.4072 | 27.2573 | 0 |
1736530200 | 27.4626 | -0.08 | -0.28 | 27.5138 | 27.5738 | 27.4355 | 0 |
1736443800 | 27.5405 | -0.03 | -0.10 | 27.5552 | 27.5765 | 27.5181 | 0 |
1736357400 | 27.5679 | -0.1 | -0.38 | 27.6714 | 27.7007 | 27.5027 | 0 |
1736271000 | 27.6727 | 0.02 | 0.08 | 27.7301 | 27.7723 | 27.6435 | 0 |
1736184600 | 27.6494 | 0.07 | 0.27 | 27.5992 | 27.6709 | 27.5447 | 0 |
1735925400 | 27.575 | -0.1 | -0.36 | 27.6753 | 27.6885 | 27.5691 | 0 |
1735839000 | 27.674 | -0.15 | -0.56 | 27.7197 | 27.7951 | 27.6015 | 0 |
1735579800 | 27.8286 | 0.1 | 0.36 | 27.7519 | 27.8626 | 27.7348 | 0 |
1735320600 | 27.7286 | 0.05 | 0.18 | 27.7426 | 27.7643 | 27.6574 | 0 |
1734975000 | 27.6784 | 0.09 | 0.32 | 27.5896 | 27.6845 | 27.5524 | 0 |
1734715800 | 27.5889 | 0.02 | 0.07 | 27.6146 | 27.6146 | 27.5135 | 0 |
1734629400 | 27.5703 | -0.23 | -0.82 | 27.6944 | 27.6999 | 27.5397 | 0 |
1734543000 | 27.7979 | -0.12 | -0.41 | 27.8937 | 27.9079 | 27.7748 | 0 |
1734456600 | 27.9132 | 0 | 0.01 | 27.9911 | 28.0155 | 27.9117 | 0 |
1734370200 | 27.9104 | 0.03 | 0.12 | 27.8606 | 27.9409 | 27.8155 | 0 |
1734111000 | 27.8783 | 0.04 | 0.14 | 27.8502 | 27.9375 | 27.8482 | 0 |
1734024600 | 27.8392 | 0.08 | 0.28 | 27.7257 | 27.9362 | 27.7208 | 0 |
1733938200 | 27.7618 | 0.01 | 0.05 | 27.7974 | 27.8212 | 27.7474 | 0 |
1733851800 | 27.7483 | -0 | -0.02 | 27.7069 | 27.7653 | 27.6924 | 0 |
1733765400 | 27.753 | 0.05 | 0.19 | 27.7664 | 27.8231 | 27.7359 | 0 |
1733506200 | 27.7004 | -0.02 | -0.09 | 27.7536 | 27.7567 | 27.6565 | 0 |
1733419800 | 27.7243 | -0.05 | -0.20 | 27.8228 | 27.8421 | 27.71 | 0 |
1733333400 | 27.7787 | -0 | -0.01 | 27.7837 | 27.8089 | 27.704 | 0 |
1733247000 | 27.7828 | 0.02 | 0.06 | 27.7988 | 27.8429 | 27.7491 | 0 |
1733160600 | 27.7651 | 0.07 | 0.27 | 27.6996 | 27.8246 | 27.6802 | 0 |
1732901400 | 27.6905 | 0.03 | 0.10 | 27.6808 | 27.7039 | 27.5928 | 0 |
1732815000 | 27.6633 | 0.1 | 0.35 | 27.5906 | 27.6689 | 27.5743 | 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