Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.21 | 0.843373493976 | 24.9 | 25.09 | 24.875 | 2921 | 24.91371191 | SP |
4 | 0.205 | 0.823127885967 | 24.905 | 25.09 | 24.78 | 2859 | 24.91652771 | SP |
12 | -1.195 | -4.54286257366 | 26.305 | 26.305 | 24.61 | 4824 | 24.9999299 | SP |
26 | -0.12 | -0.475624256837 | 25.23 | 26.305 | 24.61 | 2675 | 25.05292099 | SP |
52 | -0.28 | -1.10279637653 | 25.39 | 26.77 | 24.61 | 1494 | 25.06457179 | SP |
156 | -19.335 | -43.5032062099 | 44.445 | 44.445 | 24.61 | 1873 | 25.21283168 | SP |
260 | -19.335 | -43.5032062099 | 44.445 | 44.445 | 24.61 | 1275 | 25.21283168 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 25.11 | 0.11 | 0.44 | 25.09 | 25.11 | 25.0899 | 5101 |
1740440100 | 25 | 0.03 | 0.11 | 24.99 | 25.01 | 24.99 | 3261 |
1740180900 | 24.9725 | 0.05 | 0.21 | 24.9725 | 24.9725 | 24.9725 | 5 |
1740094500 | 24.92 | 0.03 | 0.10 | 24.95 | 24.95 | 24.92 | 41 |
1740008100 | 24.895 | 0.02 | 0.06 | 24.93 | 24.93 | 24.8845 | 6596 |
1739921700 | 24.88 | -0.02 | -0.08 | 24.9 | 24.9 | 24.875 | 4702 |
1739576100 | 24.9 | 0.05 | 0.22 | 24.9 | 24.94 | 24.87 | 4600 |
1739489700 | 24.845 | 0.06 | 0.26 | 24.84 | 24.86 | 24.84 | 13211 |
1739403300 | 24.78 | -0.12 | -0.48 | 24.82 | 24.82 | 24.78 | 166 |
1739316900 | 24.9 | -0.04 | -0.14 | 24.9 | 24.94 | 24.9 | 2 |
1739230500 | 24.935 | -0.05 | -0.18 | 24.935 | 24.97 | 24.935 | 181 |
1738971300 | 24.98 | -0.02 | -0.08 | 24.97 | 25 | 24.92 | 12916 |
1738884900 | 25 | 0.06 | 0.24 | 24.94 | 25.01 | 24.94 | 1902 |
1738798500 | 24.94 | 0.03 | 0.10 | 24.94 | 24.97 | 24.92 | 5008 |
1738712100 | 24.915 | 0.04 | 0.14 | 24.93 | 24.93 | 24.915 | 12 |
1738625700 | 24.88 | -0.02 | -0.09 | 24.9 | 24.9 | 24.88 | 53 |
1738366500 | 24.9022 | 0.01 | 0.05 | 24.92 | 24.92 | 24.9 | 212 |
1738280100 | 24.89 | -0.02 | -0.08 | 24.93 | 24.93 | 24.89 | 3 |
1738193700 | 24.91 | 0 | 0.02 | 24.94 | 24.94 | 24.87 | 1443 |
1738107300 | 24.905 | -0.01 | -0.02 | 24.905 | 24.905 | 24.905 | 15 |
1738020900 | 24.91 | 0.11 | 0.44 | 24.91 | 24.91 | 24.91 | 0 |
1737761700 | 24.8 | -0.08 | -0.32 | 24.82 | 24.8299 | 24.77 | 1205 |
1737675300 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
1737588900 | 24.88 | 0.02 | 0.08 | 24.84 | 24.88 | 24.84 | 311 |
1737502500 | 24.86 | 0.06 | 0.24 | 24.88 | 24.88 | 24.86 | 10 |
1737156900 | 24.8 | 0.1 | 0.40 | 24.81 | 24.81 | 24.8 | 709 |
1737070500 | 24.7 | -0.04 | -0.16 | 24.7 | 24.77 | 24.7 | 231 |
1736984100 | 24.74 | 0.13 | 0.53 | 24.72 | 24.74 | 24.71 | 104 |
1736897700 | 24.61 | -0.09 | -0.36 | 24.68 | 24.68 | 24.61 | 3 |
1736811300 | 24.7 | -0.08 | -0.32 | 24.7 | 24.7 | 24.7 | 2 |
1736552100 | 24.78 | -0.18 | -0.72 | 24.82 | 24.82 | 24.78 | 552 |
1736379300 | 24.96 | -0.07 | -0.28 | 24.98 | 24.995 | 24.92 | 45708 |
1736292900 | 25.03 | -0.05 | -0.18 | 25.09 | 25.11 | 25 | 15200 |
1736206500 | 25.075 | 0.02 | 0.10 | 25.1 | 25.85 | 25.05 | 11358 |
1735947300 | 25.05 | -0.01 | -0.04 | 25.08 | 25.084 | 25.05 | 17616 |
1735860900 | 25.06 | 0.05 | 0.20 | 25.09 | 25.12 | 25.06 | 6981 |
1735688100 | 25.01 | 0.01 | 0.04 | 25.05 | 25.05 | 24.98 | 2790 |
1735601700 | 25.0009 | 0.12 | 0.47 | 24.9701 | 25.44 | 24.9701 | 204 |
1735342500 | 24.885 | -0.07 | -0.28 | 24.93 | 25.02 | 24.885 | 44691 |
1735256100 | 24.9545 | -0.01 | -0.02 | 24.95 | 24.9899 | 24.95 | 4426 |
1735077840 | 24.96 | 0.04 | 0.16 | 25.05 | 25.05 | 24.93 | 5049 |
1734996900 | 24.92 | -0.06 | -0.24 | 25.13 | 25.13 | 24.92 | 595 |
1734737700 | 24.98 | 0.11 | 0.44 | 25.01 | 25.03 | 24.98 | 643 |
1734651300 | 24.87 | -0.2 | -0.82 | 24.91 | 24.94 | 24.87 | 6614 |
1734564900 | 25.0749 | -0.13 | -0.50 | 25.16 | 25.16 | 25.0749 | 635 |
1734478500 | 25.2 | 0 | 0.00 | 25.23 | 25.23 | 25.1409 | 18176 |
1734392100 | 25.2 | 0.01 | 0.04 | 25.2018 | 25.25 | 25.1975 | 7894 |
1734132900 | 25.19 | -0.09 | -0.36 | 25.19 | 25.19 | 25.19 | 0 |
1734046500 | 25.28 | -0.12 | -0.47 | 25.34 | 25.34 | 25.28 | 4814 |
1733960100 | 25.4 | 0.01 | 0.04 | 25.4 | 25.4 | 25.4 | 28 |
1733873700 | 25.39 | -0.1 | -0.39 | 25.4 | 25.4785 | 25.39 | 4045 |
1733787300 | 25.49 | 0.02 | 0.09 | 25.52 | 25.52 | 25.49 | 71 |
1733528100 | 25.4661 | 0 | 0.00 | 25.4661 | 25.4661 | 25.4661 | 6 |
1733441700 | 25.465 | -0.01 | -0.02 | 25.49 | 25.51 | 25.465 | 493 |
1733355300 | 25.47 | 0.03 | 0.12 | 25.59 | 25.59 | 25.46 | 4921 |
1733268900 | 25.4402 | -0.03 | -0.12 | 26.305 | 26.305 | 25.4402 | 81 |
1733182500 | 25.47 | -0.03 | -0.10 | 25.49 | 25.52 | 25.43 | 6586 |
1732917840 | 25.495 | 0.07 | 0.29 | 25.45 | 25.52 | 25.45 | 806 |
1732750500 | 25.4208 | 0.1 | 0.38 | 25.46 | 25.46 | 25.4208 | 2942 |
1732664100 | 25.325 | -0.02 | -0.08 | 25.35 | 25.36 | 25.325 | 3012 |
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