Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.11 | -5.05268199234 | 41.76 | 42.065 | 39.65 | 771513 | 40.92873708 | CS |
4 | -4.59 | -10.3752260398 | 44.24 | 45.61 | 39.65 | 955174 | 43.03787579 | CS |
12 | -1.585 | -3.84382199588 | 41.235 | 47.08 | 36.8 | 1501126 | 41.87240373 | CS |
26 | -35.33 | -47.1192317951 | 74.98 | 82.405 | 36.5 | 1533033 | 49.63811097 | CS |
52 | -44.23 | -52.7300906056 | 83.88 | 87.77 | 36.5 | 1196412 | 57.41416937 | CS |
156 | -12.9 | -24.5480494767 | 52.55 | 89.85 | 36.5 | 787824 | 66.3298243 | CS |
260 | 4.8 | 13.7733142037 | 34.85 | 89.85 | 11.09 | 704462 | 57.9315311 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 39.65 | -1.02 | -2.51 | 40.59 | 40.89 | 39.565 | 1325722 |
1740094500 | 40.67 | -0.22 | -0.54 | 40.9 | 41.64 | 40.58 | 734585 |
1740008100 | 40.89 | -0.2 | -0.49 | 40.97 | 41.605 | 40.67 | 834829 |
1739921700 | 41.09 | 0.03 | 0.07 | 41.11 | 42.065 | 41.01 | 750607 |
1739576100 | 41.06 | -0.69 | -1.65 | 41.86 | 42 | 40.88 | 779396 |
1739489700 | 41.75 | 0.47 | 1.14 | 41.57 | 42.01 | 41 | 640246 |
1739403300 | 41.28 | -0.7 | -1.67 | 41.86 | 42.18 | 41 | 1051753 |
1739316900 | 41.98 | -0.87 | -2.03 | 42.79 | 42.96 | 41.841 | 905534 |
1739230500 | 42.85 | 0.89 | 2.12 | 42.1 | 43.26 | 41.54 | 913958 |
1738971300 | 41.96 | -0.76 | -1.78 | 42.97 | 43.585 | 41.94 | 1468520 |
1738884900 | 42.72 | -2.28 | -5.07 | 45.09 | 45.19 | 42.19 | 1949151 |
1738798500 | 45 | -0.06 | -0.13 | 45.14 | 45.47 | 44.67 | 1180340 |
1738712100 | 45.06 | 0.26 | 0.58 | 44.24 | 45.19 | 44.02 | 802098 |
1738625700 | 44.8 | -0.31 | -0.69 | 44.15 | 44.9 | 43.985 | 751689 |
1738366500 | 45.11 | 0.01 | 0.02 | 45.27 | 45.41 | 44.815 | 966523 |
1738280100 | 45.1 | 1.36 | 3.11 | 44.01 | 45.61 | 43.78 | 670775 |
1738193700 | 43.74 | 0.2 | 0.46 | 43.47 | 44.045 | 43.22 | 839043 |
1738107300 | 43.54 | -1.14 | -2.55 | 44.54 | 45.04 | 43.33 | 915076 |
1738020900 | 44.68 | 0.5 | 1.13 | 44.43 | 45.4254 | 43.94 | 876690 |
1737761700 | 44.18 | -0.08 | -0.18 | 44.24 | 44.71 | 43.365 | 1198280 |
1737675300 | 44.26 | 0 | 0.00 | 44.26 | 44.26 | 44.26 | 0 |
1737588900 | 44.26 | -0.11 | -0.25 | 44.27 | 44.93 | 44.12 | 931783 |
1737502500 | 44.37 | 0.59 | 1.35 | 43.75 | 44.46 | 43.54 | 1681601 |
1737156900 | 43.78 | 1.83 | 4.36 | 42.09 | 44.3408 | 41.62 | 2489035 |
1737070500 | 41.95 | -1.09 | -2.53 | 43.02 | 43.475 | 41.77 | 1267397 |
1736984100 | 43.04 | -1.33 | -3.00 | 45.06 | 45.19 | 42.81 | 2979751 |
1736897700 | 44.37 | -1.04 | -2.29 | 45.33 | 45.615 | 42.98 | 2092424 |
1736811300 | 45.41 | 0.49 | 1.09 | 44.47 | 47.08 | 43.905 | 1963725 |
1736552100 | 44.92 | -0.2 | -0.44 | 45.04 | 45.6365 | 44.875 | 1930656 |
1736379300 | 45.12 | -0.01 | -0.02 | 44.67 | 45.61 | 44.57 | 2543740 |
1736292900 | 45.13 | 0.28 | 0.62 | 46.01 | 46.84 | 44.8 | 2328160 |
1736206500 | 44.85 | 0.53 | 1.20 | 44.74 | 45.26 | 44.25 | 3484630 |
1735947300 | 44.32 | 3.55 | 8.71 | 41.15 | 44.48 | 40.83 | 2459170 |
1735860900 | 40.77 | 1.12 | 2.82 | 39.9 | 41.41 | 39.755 | 1075684 |
1735688100 | 39.65 | 1.07 | 2.77 | 38.82 | 39.67 | 38.17 | 2186718 |
1735601700 | 38.58 | 0.62 | 1.63 | 37.85 | 39.055 | 37.16 | 1707228 |
1735342500 | 37.96 | -0.11 | -0.29 | 37.79 | 38.49 | 37.29 | 1275330 |
1735256100 | 38.07 | 0.4 | 1.06 | 37.67 | 38.51 | 37.03 | 2427016 |
1735077840 | 37.67 | 0.17 | 0.45 | 37.66 | 38.05 | 37.19 | 754803 |
1734996900 | 37.5 | -0.4 | -1.06 | 37.99 | 38.095 | 36.8 | 2655647 |
1734737700 | 37.9 | -0.69 | -1.79 | 38.33 | 39 | 37.89 | 4560046 |
1734651300 | 38.59 | -0.46 | -1.18 | 39.19 | 39.38 | 38.22 | 1286633 |
1734564900 | 39.05 | -0.59 | -1.49 | 40.1 | 41.1098 | 39.01 | 2716265 |
1734478500 | 39.64 | -0.84 | -2.08 | 40.25 | 40.5 | 39.3 | 1176008 |
1734392100 | 40.48 | -0.18 | -0.44 | 40.02 | 41.15 | 39.96 | 1078445 |
1734132900 | 40.66 | 0.32 | 0.79 | 40.27 | 40.94 | 39.445 | 1084905 |
1734046500 | 40.34 | 0.5 | 1.26 | 42.24 | 42.43 | 40.25 | 1832083 |
1733960100 | 39.84 | -0.03 | -0.08 | 39.78 | 40.32 | 38.98 | 1354862 |
1733873700 | 39.87 | -0.93 | -2.28 | 40.56 | 40.68 | 38.17 | 1692342 |
1733787300 | 40.8 | -0.32 | -0.78 | 40.93 | 42.165 | 40.68 | 1322269 |
1733528100 | 41.12 | -0.38 | -0.92 | 42 | 42.49 | 40.6345 | 1388960 |
1733441700 | 41.5 | -0.66 | -1.57 | 41.96 | 42.2 | 41.2 | 1005031 |
1733355300 | 42.16 | -0.09 | -0.21 | 42.35 | 42.775 | 41.8454 | 1399028 |
1733268900 | 42.25 | -0.27 | -0.63 | 42.7 | 42.73 | 41.64 | 1458929 |
1733182500 | 42.52 | 1.89 | 4.65 | 40.71 | 42.77 | 40.61 | 1349644 |
1732917840 | 40.63 | -0.65 | -1.57 | 41.18 | 41.643 | 40.53 | 457971 |
1732750500 | 41.28 | 0.25 | 0.61 | 41.05 | 41.62 | 40.945 | 3198416 |
1732664100 | 41.03 | 1.04 | 2.60 | 39.93 | 41.15 | 39.66 | 1632654 |
1732577700 | 39.99 | 1.76 | 4.60 | 38.35 | 40.04 | 38.35 | 1456494 |
1732318500 | 38.23 | -0.36 | -0.93 | 38.65 | 38.99 | 38.06 | 1132292 |
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