Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.602409638554 | 16.6 | 17 | 16.2 | 643 | 16.68702551 | DE |
4 | 0.9 | 5.76923076923 | 15.6 | 17 | 15.5 | 402 | 16.41591356 | DE |
12 | 2.8 | 20.4379562044 | 13.7 | 17 | 12.9 | 317 | 15.06067003 | DE |
26 | 0.8 | 5.09554140127 | 15.7 | 17 | 12 | 381 | 14.11179192 | DE |
52 | -2.3 | -12.2340425532 | 18.8 | 20.4 | 12 | 369 | 16.06285104 | DE |
156 | 1 | 6.45161290323 | 15.5 | 20.4 | 10.55 | 343 | 14.78087275 | DE |
260 | 0.6 | 3.77358490566 | 15.9 | 20.4 | 10.55 | 366 | 15.00865303 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740677400 | 16.8 | 0.2 | 1.20 | 16.6 | 17 | 16.2 | 1434 |
1740591000 | 16.6 | -0.1 | -0.60 | 16.7 | 16.7 | 16.5 | 801 |
1740504600 | 16.7 | 0.2 | 1.21 | 16.5 | 16.7 | 16.5 | 329 |
1740418200 | 16.5 | -0.2 | -1.20 | 16.7 | 16.7 | 16.5 | 525 |
1740159000 | 16.7 | 0.1 | 0.60 | 16.6 | 16.7 | 16.6 | 125 |
1740072600 | 16.6 | -0.1 | -0.60 | 16.5 | 16.6 | 16.5 | 107 |
1739986200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 11 |
1739899800 | 16.7 | 0.1 | 0.60 | 16.6 | 16.7 | 16.6 | 43 |
1739813400 | 16.6 | 0.1 | 0.61 | 16.5 | 16.6 | 16.5 | 36 |
1739554200 | 16.5 | 0.6 | 3.77 | 15.9 | 16.5 | 15.9 | 212 |
1739467800 | 15.9 | -0.2 | -1.24 | 15.9 | 16.1 | 15.9 | 312 |
1739381400 | 16.1 | -0.6 | -3.59 | 16.5 | 16.5 | 15.9 | 399 |
1739295000 | 16.7 | 0.3 | 1.83 | 16.5 | 16.7 | 16.5 | 398 |
1739208600 | 16.399999 | 0.8 | 5.13 | 15.7 | 16.6 | 15.7 | 456 |
1738949400 | 15.6 | -0.4 | -2.50 | 16.2 | 16.2 | 15.6 | 450 |
1738863000 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 15.8 | 219 |
1738776600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 1 |
1738690200 | 16.1 | -0.1 | -0.62 | 16.2 | 16.2 | 16.1 | 158 |
1738603800 | 16.2 | -0.1 | -0.61 | 16.3 | 16.399999 | 16.1 | 1333 |
1738344600 | 16.3 | 0.8 | 5.16 | 15.6 | 16.5 | 15.5 | 685 |
1738258200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 149 |
1738171800 | 15.5 | 0.4 | 2.65 | 15.1 | 15.5 | 15.1 | 532 |
1738085400 | 15.1 | 0.2 | 1.34 | 14.9 | 15.1 | 14.9 | 261 |
1737999000 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.9 | 63 |
1737739800 | 15.1 | 0.3 | 2.03 | 15 | 15.1 | 15 | 264 |
1737653400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1737567000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1737480600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 179 |
1737394200 | 14.8 | 0.2 | 1.37 | 14.7 | 14.8 | 14.7 | 101 |
1737135000 | 14.6 | 0 | 0.00 | 14.6 | 14.9 | 14.4 | 496 |
1737048600 | 14.6 | 0.5 | 3.55 | 14.1 | 14.6 | 14.1 | 547 |
1736962200 | 14.1 | 0.1 | 0.71 | 14 | 14.1 | 14 | 49 |
1736875800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 53 |
1736789400 | 14 | 0.1 | 0.72 | 13.9 | 14 | 13.9 | 149 |
1736530200 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 41 |
1736443800 | 13.9 | 0.1 | 0.72 | 13.8 | 13.9 | 13.7 | 169 |
1736357400 | 13.8 | -0.1 | -0.72 | 13.9 | 13.9 | 13.8 | 4 |
1736271000 | 13.9 | -0.1 | -0.71 | 14 | 14 | 13.7 | 169 |
1736184600 | 14 | 0.3 | 2.19 | 13.9 | 14 | 13.9 | 612 |
1735925400 | 13.7 | 0.1 | 0.74 | 13.6 | 13.7 | 13.6 | 165 |
1735839000 | 13.6 | 0.4 | 3.03 | 13.2 | 13.7 | 13.2 | 385 |
1735666200 | 13.2 | -0.5 | -3.65 | 13.7 | 13.8 | 12.9 | 1084 |
1735579800 | 13.7 | -0.3 | -2.14 | 14 | 14 | 13.7 | 462 |
1735320600 | 14 | 0 | 0.00 | 14 | 14.2 | 14 | 260 |
1735061400 | 14 | 0.2 | 1.45 | 13.8 | 14 | 13.8 | 331 |
1734975000 | 13.8 | 0.3 | 2.22 | 13.5 | 13.8 | 13.5 | 237 |
1734715800 | 13.5 | -0.1 | -0.74 | 13.6 | 13.6 | 13.5 | 213 |
1734629400 | 13.6 | -0.1 | -0.73 | 13.7 | 13.7 | 13.6 | 458 |
1734543000 | 13.7 | -0.1 | -0.72 | 13.8 | 13.8 | 13.7 | 201 |
1734456600 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1 |
1734370200 | 13.8 | 0.1 | 0.73 | 13.7 | 13.8 | 13.7 | 101 |
1734111000 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 1 |
1734024600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 1 |
1733938200 | 13.7 | 0.1 | 0.74 | 13.5 | 14 | 13.5 | 717 |
1733851800 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
1733765400 | 13.6 | -0.1 | -0.73 | 13.7 | 13.7 | 13.6 | 465 |
1733506200 | 13.7 | 0 | 0.00 | 13.7 | 13.8 | 13.7 | 133 |
1733419800 | 13.7 | 0.1 | 0.74 | 13.6 | 13.7 | 13.6 | 19 |
1733333400 | 13.6 | -0.3 | -2.16 | 13.9 | 13.9 | 13.6 | 577 |
1733247000 | 13.9 | -0.1 | -0.71 | 14 | 14 | 13.9 | 131 |
1733160600 | 14 | 0 | 0.00 | 14 | 14.2 | 13.5 | 1192 |
1732901400 | 14 | 0.4 | 2.94 | 13.7 | 14 | 13.7 | 533 |
1732815000 | 13.6 | -0.2 | -1.45 | 13.9 | 13.9 | 13.6 | 660 |
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