Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.35 | -3.33004440059 | 40.54 | 40.54 | 37.715 | 555267 | 38.62183846 | CS |
4 | -1.33 | -3.28232971372 | 40.52 | 43.11 | 37.715 | 551638 | 40.46496077 | CS |
12 | 2.67 | 7.31106243154 | 36.52 | 43.11 | 29.56 | 510874 | 36.53609192 | CS |
26 | 13.75 | 54.0487421384 | 25.44 | 43.11 | 25.235 | 537218 | 33.08332527 | CS |
52 | 5.87 | 17.6170468187 | 33.32 | 43.11 | 18.94 | 686656 | 28.08569293 | CS |
156 | -21.08 | -34.9759415962 | 60.27 | 72.31 | 18.94 | 451090 | 35.33263919 | CS |
260 | 1.03 | 2.69916142558 | 38.16 | 89.18 | 18.94 | 409345 | 42.19205192 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440100 | 39.19 | 0.8 | 2.08 | 38.32 | 39.515 | 38.02 | 460726 |
1740180900 | 38.39 | -0.77 | -1.97 | 39.32 | 39.91 | 38.15 | 475360 |
1740094500 | 39.16 | 0.15 | 0.38 | 38.745 | 39.635 | 37.83 | 480408 |
1740008100 | 39.01 | 0.79 | 2.07 | 38.21 | 39.18 | 37.8 | 452315 |
1739921700 | 38.22 | -2.72 | -6.64 | 39.3 | 39.91 | 37.715 | 794609 |
1739576100 | 40.94 | 1.35 | 3.41 | 40.195 | 41.13 | 39.275 | 571976 |
1739489700 | 39.59 | -2.77 | -6.54 | 42.3 | 42.3 | 38.1 | 1284964 |
1739403300 | 42.36 | 0.85 | 2.05 | 40.37 | 42.675 | 40.37 | 529233 |
1739316900 | 41.51 | -0.51 | -1.20 | 41.93 | 41.93 | 40.9795 | 518305 |
1739230500 | 42.015 | 1.02 | 2.48 | 41.48 | 42.05 | 40.93 | 488332 |
1738971300 | 41 | 0.04 | 0.10 | 40.72 | 41.33 | 40.32 | 467086 |
1738884900 | 40.96 | -0.37 | -0.90 | 41.43 | 41.77 | 40.49 | 434969 |
1738798500 | 41.33 | 0.68 | 1.67 | 40.71 | 41.35 | 40.13 | 358043 |
1738712100 | 40.65 | 0.95 | 2.39 | 39.48 | 40.915 | 39.28 | 479371 |
1738625700 | 39.7 | -0.17 | -0.43 | 39.465 | 40.1699 | 39.26 | 340791 |
1738366500 | 39.87 | -0.73 | -1.80 | 40.71 | 41.18 | 39.81 | 418452 |
1738280100 | 40.6 | -1.8 | -4.25 | 42.87 | 42.87 | 39.71 | 762062 |
1738193700 | 42.4 | 0.3 | 0.71 | 42.1 | 43.11 | 41.77 | 640889 |
1738107300 | 42.1 | 1.26 | 3.09 | 40.98 | 42.25 | 40.37 | 485184 |
1738020900 | 40.84 | 0.26 | 0.64 | 40.52 | 41.295 | 39.4 | 420277 |
1737761700 | 40.58 | 1.08 | 2.73 | 40.13 | 40.98 | 39.54 | 576034 |
1737675300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1737588900 | 39.5 | -0.13 | -0.33 | 39.82 | 41.05 | 39.45 | 750799 |
1737502500 | 39.63 | 1.16 | 3.02 | 38.82 | 39.67 | 38.54 | 535021 |
1737156900 | 38.47 | 0.83 | 2.21 | 37.98 | 39.12 | 37.22 | 903175 |
1737070500 | 37.64 | 0.67 | 1.81 | 36.74 | 37.76 | 35.81 | 726078 |
1736984100 | 36.97 | 2.28 | 6.57 | 35.38 | 36.99 | 34.78 | 608645 |
1736897700 | 34.69 | 0.3 | 0.87 | 34.65 | 36.145 | 33.865 | 609444 |
1736811300 | 34.39 | 2.98 | 9.49 | 33.07 | 34.65 | 32.53 | 1003298 |
1736552100 | 31.41 | -2.25 | -6.68 | 32.77 | 33.93 | 31 | 1057974 |
1736379300 | 33.66 | 0.96 | 2.94 | 32.509999 | 34.11 | 32.075 | 524147 |
1736292900 | 32.7 | -0.79 | -2.36 | 33.78 | 33.98 | 32.03 | 484607 |
1736206500 | 33.49 | 1.46 | 4.56 | 32.119999 | 34.46 | 32.119999 | 734898 |
1735947300 | 32.03 | 1.63 | 5.36 | 30.665 | 32.04 | 30.39 | 439736 |
1735860900 | 30.4 | -0.16 | -0.52 | 30.75 | 30.97 | 29.92 | 338668 |
1735688100 | 30.56 | 0.31 | 1.02 | 30.54 | 30.865 | 30.3 | 231388 |
1735601700 | 30.25 | -0.4 | -1.31 | 30.34 | 30.67 | 29.8 | 304768 |
1735342500 | 30.65 | -0.1 | -0.33 | 30.63 | 30.79 | 30.07 | 233548 |
1735256100 | 30.75 | 0.25 | 0.82 | 30.28 | 30.89 | 30.03 | 264989 |
1735077840 | 30.5 | -0.01 | -0.03 | 30.48 | 30.8 | 30.14 | 122224 |
1734996900 | 30.51 | -0.21 | -0.68 | 30.91 | 31.12 | 30.3 | 328253 |
1734737700 | 30.72 | 0.67 | 2.23 | 29.995 | 31.02 | 29.56 | 693727 |
1734651300 | 30.05 | -0.2 | -0.66 | 30.47 | 30.595 | 29.92 | 459549 |
1734564900 | 30.25 | -1.25 | -3.97 | 31.78 | 31.875 | 30.095 | 510796 |
1734478500 | 31.5 | -0.04 | -0.13 | 31.72 | 32.155 | 31.36 | 435919 |
1734392100 | 31.54 | -0.13 | -0.41 | 31.24 | 32.15 | 31.24 | 357535 |
1734132900 | 31.67 | -1.12 | -3.42 | 32.494999 | 32.549999 | 31.23 | 489700 |
1734046500 | 32.79 | -0.52 | -1.56 | 33.369999 | 33.88 | 32.6 | 267161 |
1733960100 | 33.31 | -0.67 | -1.97 | 34.42 | 34.63 | 33.29 | 320738 |
1733873700 | 33.98 | 0.04 | 0.12 | 34.2 | 34.4 | 33.49 | 384081 |
1733787300 | 33.94 | -0.31 | -0.91 | 34.405 | 34.62 | 33.8 | 272181 |
1733528100 | 34.25 | 0.14 | 0.41 | 34.36 | 34.79 | 33.94 | 351421 |
1733441700 | 34.11 | -2.2 | -6.06 | 36.15 | 36.2 | 34.035 | 392703 |
1733355300 | 36.31 | 0.19 | 0.53 | 35.93 | 36.93 | 35.75 | 258261 |
1733268900 | 36.12 | -0.94 | -2.54 | 37.03 | 37.03 | 35.76 | 476484 |
1733182500 | 37.06 | 0.9 | 2.49 | 36.35 | 37.33 | 36 | 471930 |
1732917840 | 36.16 | -0.01 | -0.03 | 36.5 | 37.252 | 35.87 | 329870 |
1732750500 | 36.17 | 0.38 | 1.06 | 36.23 | 36.47 | 35.915 | 292591 |
1732664100 | 35.79 | -0.22 | -0.61 | 36.145 | 36.705 | 35.56 | 329632 |
1732577700 | 36.01 | 0.27 | 0.77 | 36.155 | 36.32 | 35.43 | 548812 |
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