Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.375 | -7.84145993727 | 17.535 | 17.535 | 16.15 | 14773 | 16.55188144 | SP |
4 | -1.01 | -5.88235294118 | 17.17 | 17.57 | 15.5501 | 11024 | 16.68167472 | SP |
12 | 0.16 | 1 | 16 | 18.9501 | 15.5501 | 11127 | 17.06401948 | SP |
26 | 1.03 | 6.80766688698 | 15.13 | 18.9501 | 14.05 | 13332 | 15.85445641 | SP |
52 | -1.61 | -9.06021384356 | 17.77 | 21.1 | 14.05 | 10227 | 16.30818076 | SP |
156 | -11.65 | -41.8914059691 | 27.81 | 35.64 | 14.05 | 14528 | 21.45763138 | SP |
260 | 3.4 | 26.6457680251 | 12.76 | 36.49 | 6.9501 | 47169 | 16.33092991 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008100 | 16.16 | -0.3 | -1.82 | 16.45 | 16.45 | 16.1472 | 4948 |
1739921700 | 16.46 | -0.11 | -0.66 | 16.27 | 16.57 | 16.21 | 21762 |
1739576100 | 16.57 | 0.09 | 0.55 | 16.4499 | 16.629999 | 16.239999 | 12440 |
1739489700 | 16.48 | -0.54 | -3.17 | 17.07 | 17.07 | 16.4401 | 17742 |
1739403300 | 17.02 | -0.47 | -2.69 | 17.4 | 17.43 | 17.005 | 6519 |
1739316900 | 17.49 | 0.44 | 2.58 | 17.32 | 17.57 | 17.32 | 21197 |
1739230500 | 17.05 | 0.31 | 1.85 | 16.51 | 17.06 | 16.51 | 8240 |
1738971300 | 16.739999 | 0.63 | 3.91 | 16.149999 | 16.78 | 16.11 | 15307 |
1738884900 | 16.11 | 0.46 | 2.94 | 15.56 | 16.11 | 15.5501 | 16814 |
1738798500 | 15.65 | -0.86 | -5.21 | 16.27 | 16.27 | 15.62 | 6988 |
1738712100 | 16.51 | -0.27 | -1.61 | 16.7 | 16.7 | 16.3895 | 11238 |
1738625700 | 16.78 | 0.22 | 1.33 | 16.945 | 16.97 | 16.559999 | 12728 |
1738366500 | 16.559999 | 0.15 | 0.91 | 16.27 | 16.559999 | 15.98 | 6766 |
1738280100 | 16.41 | -0.31 | -1.85 | 16.399999 | 16.44 | 16.2788 | 4614 |
1738193700 | 16.719999 | 0.16 | 0.97 | 16.52 | 16.8874 | 16.5 | 2766 |
1738107300 | 16.559999 | 0 | 0.00 | 16.579999 | 16.59 | 16.465 | 6178 |
1738020900 | 16.559999 | -0.23 | -1.39 | 16.8 | 16.8 | 16.3454 | 8223 |
1737761700 | 16.7929 | -0.42 | -2.42 | 16.6367 | 16.8 | 16.5208 | 4111 |
1737675300 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
1737588900 | 17.21 | -0.04 | -0.23 | 17.17 | 17.21 | 17.1 | 13916 |
1737502500 | 17.25 | -1 | -5.48 | 17.5687 | 17.64 | 17.25 | 12913 |
1737156900 | 18.25 | 0 | 0.00 | 18 | 18.25 | 18 | 3117 |
1737070500 | 18.25 | 0.17 | 0.94 | 17.93 | 18.3235 | 17.9053 | 1944 |
1736984100 | 18.08 | -0.72 | -3.83 | 18.51 | 18.51 | 18 | 4421 |
1736897700 | 18.8 | 0.66 | 3.64 | 17.92 | 18.86 | 17.92 | 5895 |
1736811300 | 18.14 | -0.24 | -1.31 | 18.52 | 18.9 | 18.11 | 4834 |
1736552100 | 18.38 | 0.64 | 3.61 | 18.25 | 18.565266 | 18.25 | 5911 |
1736379300 | 17.74 | 0.21 | 1.20 | 17.5253 | 17.7479 | 17.5253 | 1557 |
1736292900 | 17.53 | -0.27 | -1.52 | 17.33 | 17.5625 | 17.31 | 5197 |
1736206500 | 17.8 | 0.08 | 0.45 | 17.54 | 17.86 | 17.54 | 7689 |
1735947300 | 17.72 | -0.29 | -1.61 | 17.8061 | 17.8741 | 17.695 | 9246 |
1735860900 | 18.01 | -0.18 | -0.99 | 18 | 18.1179 | 17.6601 | 5851 |
1735688100 | 18.19 | -0.23 | -1.25 | 18.42 | 18.42 | 18.105 | 12886 |
1735601700 | 18.42 | 0.57 | 3.19 | 18 | 18.5 | 18 | 10933 |
1735342500 | 17.85 | 0.36 | 2.06 | 18 | 18 | 17.77 | 5568 |
1735256100 | 17.49 | -0.21 | -1.19 | 17.79 | 17.79 | 17.46 | 3445 |
1735077840 | 17.7005 | -0.02 | -0.11 | 18.02 | 18.04 | 17.69 | 33441 |
1734996900 | 17.72 | -0.54 | -2.96 | 18.05 | 18.07 | 17.72 | 5334 |
1734737700 | 18.26 | -0.27 | -1.46 | 18.385 | 18.385 | 17.92 | 14369 |
1734651300 | 18.53 | 0.19 | 1.04 | 18.6372 | 18.9501 | 18.38 | 23343 |
1734564900 | 18.34 | 1.38 | 8.14 | 17 | 18.4201 | 16.94 | 22078 |
1734478500 | 16.96 | -0.14 | -0.82 | 17.1 | 17.1 | 16.86 | 7915 |
1734392100 | 17.1 | -0.25 | -1.44 | 17.35 | 17.35 | 16.91 | 13295 |
1734132900 | 17.35 | 0.33 | 1.94 | 17.2468 | 17.47 | 17.22 | 7436 |
1734046500 | 17.02 | 0.64 | 3.88 | 16.55 | 17.05 | 16.469999 | 21215 |
1733960100 | 16.3842 | 0.08 | 0.47 | 16.2105 | 16.536999 | 16.2105 | 9261 |
1733873700 | 16.3078 | 0.31 | 1.92 | 16 | 16.35 | 15.92 | 33862 |
1733787300 | 16 | -0.04 | -0.25 | 15.9 | 16.09 | 15.8348 | 36676 |
1733528100 | 16.04 | -0.29 | -1.75 | 16 | 16.05 | 15.9658 | 6657 |
1733441700 | 16.3258 | 0.21 | 1.28 | 16.25 | 16.39 | 16.25 | 14951 |
1733355300 | 16.12 | -0.22 | -1.35 | 16.339099 | 16.339099 | 16.04 | 16488 |
1733268900 | 16.34 | 0.45 | 2.83 | 15.94 | 16.34 | 15.935 | 6556 |
1733182500 | 15.89 | 0.06 | 0.38 | 15.981 | 15.981 | 15.82 | 3074 |
1732917840 | 15.83 | 0.02 | 0.13 | 15.75 | 15.87 | 15.75 | 7255 |
1732750500 | 15.81 | -0.34 | -2.11 | 16 | 16 | 15.8 | 1759 |
1732664100 | 16.149999 | -0.03 | -0.19 | 16.45 | 16.655 | 16.149999 | 15594 |
1732577700 | 16.18 | -0.49 | -2.94 | 16.2 | 16.239999 | 15.96 | 16008 |
1732318500 | 16.67 | -0.47 | -2.75 | 17.06 | 17.06 | 16.506799 | 12155 |
1732232100 | 17.1408 | -0.28 | -1.60 | 17.495 | 17.495 | 17 | 10677 |
1732145700 | 17.42 | -0.24 | -1.36 | 17.68 | 17.68 | 17.39 | 26937 |
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