Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.6675 | 5.04538577912 | 33.05 | 35.5 | 32.64 | 1047402 | 34.82918644 | SP |
4 | 4.7175 | 15.725 | 30 | 36.02 | 29.09 | 1862968 | 32.3883563 | SP |
12 | -3.1825 | -8.39709762533 | 37.9 | 43.099 | 28.59 | 1120003 | 33.32009895 | SP |
26 | -1.8525 | -5.06562756358 | 36.57 | 43.099 | 28.59 | 798509 | 34.48065019 | SP |
52 | 9.7875 | 39.2599277978 | 24.93 | 43.099 | 20.48 | 760161 | 32.77163169 | SP |
156 | 9.6975 | 38.7589928058 | 25.02 | 43.099 | 15.55 | 368335 | 31.1923076 | SP |
260 | 9.6975 | 38.7589928058 | 25.02 | 43.099 | 15.55 | 368335 | 31.1923076 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094500 | 35.41 | 0.25 | 0.71 | 35.17 | 35.72 | 35.03 | 719931 |
1740008100 | 35.16 | 0.11 | 0.31 | 35.13 | 35.5 | 34.7 | 672120 |
1739921700 | 35.05 | -0.06 | -0.17 | 35.01 | 35.27 | 34.32 | 975313 |
1739576100 | 35.11 | 0.84 | 2.45 | 34.19 | 35.33 | 34.15 | 1206887 |
1739489700 | 34.27 | 1.26 | 3.82 | 33.049999 | 34.5 | 32.64 | 1371763 |
1739403300 | 33.009999 | 1.13 | 3.54 | 31.435 | 33.009999 | 31.3 | 1228540 |
1739316900 | 31.88 | 1.35 | 4.42 | 30.7 | 32.5521 | 30.67 | 1568999 |
1739230500 | 30.53 | 0.05 | 0.16 | 31.06 | 31.31 | 30.41 | 789822 |
1738971300 | 30.48 | -1.53 | -4.78 | 31.84 | 32.189999 | 30.38 | 1167181 |
1738884900 | 32.009999 | 0.2 | 0.63 | 31.55 | 32.18 | 31.28 | 1013341 |
1738798500 | 31.81 | -0.1 | -0.31 | 30.75 | 31.88 | 30.67 | 1294071 |
1738712100 | 31.91 | 1.25 | 4.08 | 30.42 | 32.02 | 30.29 | 1764221 |
1738625700 | 30.66 | -2.2 | -6.70 | 31.21 | 31.71 | 30.03 | 2042370 |
1738366500 | 32.86 | -0.53 | -1.59 | 36.02 | 36.02 | 32.21 | 3566275 |
1738280100 | 33.39 | -0.46 | -1.36 | 33.69 | 34.26 | 33.259999 | 2574647 |
1738193700 | 33.85 | 0.29 | 0.86 | 32.409999 | 34 | 32.369999 | 2276346 |
1738107300 | 33.56 | 2.25 | 7.19 | 31.58 | 34.1 | 31.5 | 3036776 |
1738020900 | 31.31 | 1.85 | 6.28 | 29.8 | 31.9 | 29.8 | 4725705 |
1737761700 | 29.46 | -0.3 | -1.01 | 30 | 30.18 | 29.09 | 2693411 |
1737675300 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
1737588900 | 29.76 | 0.31 | 1.05 | 28.73 | 29.8 | 28.73 | 3178896 |
1737502500 | 29.45 | -2.05 | -6.51 | 29.89 | 29.91 | 28.59 | 4325917 |
1737156900 | 31.5 | 0.43 | 1.38 | 32 | 32.08 | 31.09 | 1398507 |
1737070500 | 31.07 | -2.72 | -8.05 | 33.74 | 33.82 | 31 | 1667606 |
1736984100 | 33.79 | 1.28 | 3.94 | 32.93 | 33.99 | 32.88 | 792970 |
1736897700 | 32.509999 | -0.32 | -0.97 | 32.979999 | 33.32 | 32.32 | 495725 |
1736811300 | 32.83 | -0.73 | -2.18 | 32.63 | 32.92 | 31.54 | 781925 |
1736552100 | 33.56 | -1.7 | -4.82 | 34.47 | 34.48 | 32.45 | 931726 |
1736379300 | 35.26 | 0.11 | 0.31 | 35 | 35.57 | 34.575 | 478602 |
1736292900 | 35.15 | -0.82 | -2.28 | 35.32 | 36.13 | 34.92 | 561014 |
1736206500 | 35.97 | 0.44 | 1.24 | 35.8 | 36.68 | 35.7044 | 730234 |
1735947300 | 35.53 | -0.14 | -0.39 | 35.51 | 35.75 | 35.1 | 546019 |
1735860900 | 35.67 | -1.97 | -5.23 | 37.19 | 37.26 | 35.09 | 581038 |
1735688100 | 37.64 | -0.54 | -1.41 | 38.31 | 38.5199 | 37.39 | 296377 |
1735601700 | 38.18 | -1.12 | -2.85 | 38.27 | 38.61 | 37.81 | 373508 |
1735342500 | 39.3 | -1.13 | -2.79 | 40.04 | 40.19 | 38.56 | 366067 |
1735256100 | 40.43 | 0.32 | 0.80 | 40.19 | 40.72 | 39.97 | 300557 |
1735077840 | 40.11 | 0.81 | 2.06 | 39.34 | 40.135 | 39.3294 | 274873 |
1734996900 | 39.3 | -0.03 | -0.08 | 39.13 | 39.37 | 38.72 | 252580 |
1734737700 | 39.33 | 1.4 | 3.69 | 37.43 | 39.46 | 36.84 | 628604 |
1734651300 | 37.93 | 0.54 | 1.44 | 37.2 | 38.5497 | 37.15 | 469607 |
1734564900 | 37.39 | -1.72 | -4.40 | 38.73 | 39.34 | 37.32 | 497160 |
1734478500 | 39.11 | 0.72 | 1.88 | 38.11 | 39.21 | 38 | 367792 |
1734392100 | 38.39 | 0.92 | 2.46 | 37.39 | 38.47 | 37.39 | 496695 |
1734132900 | 37.47 | -0.02 | -0.05 | 37.52 | 37.8679 | 36.948 | 398317 |
1734046500 | 37.49 | -4.14 | -9.94 | 37.18 | 37.74 | 36.74 | 539074 |
1733960100 | 41.63 | -0.42 | -1.00 | 42.18 | 43.099 | 41.57 | 635226 |
1733873700 | 42.05 | 0.3 | 0.72 | 41.78 | 42.1959 | 41.255 | 700157 |
1733787300 | 41.75 | 1.31 | 3.24 | 40.09 | 41.91 | 40.0645 | 531678 |
1733528100 | 40.44 | -0.08 | -0.20 | 40.48 | 41.039 | 40.26 | 301689 |
1733441700 | 40.52 | 0 | 0.00 | 40.87 | 41 | 40.25 | 318092 |
1733355300 | 40.52 | 0.08 | 0.20 | 40.54 | 40.89 | 39.9816 | 421367 |
1733268900 | 40.44 | 1.01 | 2.56 | 39.55 | 40.46 | 39.21 | 759342 |
1733182500 | 39.43 | 0.7 | 1.81 | 38.71 | 39.83 | 38.66 | 584079 |
1732917840 | 38.73 | 0.76 | 2.00 | 37.9 | 38.86 | 37.6319 | 209633 |
1732750500 | 37.97 | 0 | 0.00 | 37.83 | 38.18 | 37.6 | 360687 |
1732664100 | 37.97 | 0.68 | 1.82 | 37.54 | 38.1507 | 37.54 | 398582 |
1732577700 | 37.29 | 0.97 | 2.67 | 36.865 | 37.4299 | 36.331 | 465731 |
1732318500 | 36.32 | 0.33 | 0.92 | 35.89 | 36.64 | 35.82 | 262108 |
1732232100 | 35.99 | -0.12 | -0.33 | 36.11 | 36.4987 | 35.1243 | 383656 |
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