Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.22 | 2.48776508972 | 49.04 | 51.23 | 48.75 | 50982 | 50.1981098 | CS |
4 | 4.46 | 9.73799126638 | 45.8 | 51.235 | 45.06 | 72360 | 48.87277065 | CS |
12 | 6.98 | 16.1275415896 | 43.28 | 58.5 | 43.13 | 105428 | 50.50069757 | CS |
26 | -9.72 | -16.2054018006 | 59.98 | 63.33 | 37.98 | 112698 | 47.52707419 | CS |
52 | -13.75 | -21.4810185908 | 64.01 | 74.1 | 37.98 | 104737 | 54.43499721 | CS |
156 | -45.78 | -47.667638484 | 96.04 | 127.955 | 37.98 | 92407 | 72.76125278 | CS |
260 | -70.35 | -58.3284968079 | 120.61 | 177.45 | 35.18 | 79299 | 82.79248541 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 50.26 | -0.89 | -1.74 | 51.81 | 52.4 | 50.12 | 49618 |
1739489700 | 51.15 | 1.15 | 2.30 | 50.06 | 51.23 | 49.22 | 37219 |
1739403300 | 50 | -0.66 | -1.30 | 50.49 | 51.01 | 49.03 | 68467 |
1739316900 | 50.66 | 0.56 | 1.12 | 49.71 | 50.74 | 48.96 | 55877 |
1739230500 | 50.1 | 0.86 | 1.75 | 49.51 | 50.2383 | 48.8 | 55285 |
1738971300 | 49.24 | -0.36 | -0.73 | 49.31 | 49.7 | 47.47 | 47233 |
1738884900 | 49.6 | 0.13 | 0.26 | 49.76 | 50.28 | 49.01 | 49623 |
1738798500 | 49.47 | 1.87 | 3.93 | 47.97 | 49.505 | 47.61 | 69972 |
1738712100 | 47.6 | 0.12 | 0.25 | 47.08 | 47.96 | 47.08 | 71934 |
1738625700 | 47.48 | -1.21 | -2.49 | 47.98 | 48.525 | 46.69 | 68846 |
1738366500 | 48.69 | -1.42 | -2.83 | 50.07 | 50.255 | 48.58 | 71239 |
1738280100 | 50.11 | 0.64 | 1.29 | 50 | 50.515 | 49.39 | 75622 |
1738193700 | 49.47 | -1.15 | -2.27 | 50.38 | 50.45 | 48.87 | 64438 |
1738107300 | 50.62 | 0.78 | 1.57 | 49.69 | 51.235 | 48.2 | 49875 |
1738020900 | 49.84 | 0.06 | 0.12 | 49.77 | 50.98 | 49.2 | 78031 |
1737761700 | 49.78 | 2.08 | 4.36 | 48.54 | 50.29 | 48.41 | 62083 |
1737675300 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
1737588900 | 47.7 | -0.31 | -0.65 | 47.93 | 48.175 | 47.265 | 83158 |
1737502500 | 48.01 | 1.78 | 3.85 | 46.47 | 49.21 | 46.32 | 188947 |
1737156900 | 46.23 | 0.73 | 1.60 | 45.8 | 46.88 | 45.06 | 118438 |
1737070500 | 45.5 | -0.47 | -1.02 | 45.99 | 46.3 | 45.12 | 59892 |
1736984100 | 45.97 | 1.5 | 3.37 | 45.93 | 46.45 | 45.83 | 55910 |
1736897700 | 44.47 | 0.34 | 0.77 | 44.3 | 44.75 | 43.77 | 69354 |
1736811300 | 44.13 | -0.51 | -1.14 | 43.96 | 44.58 | 43.13 | 88875 |
1736552100 | 44.64 | -2.18 | -4.66 | 46 | 46.07 | 44.42 | 84005 |
1736379300 | 46.82 | -1.27 | -2.64 | 47.47 | 47.62 | 46.52 | 87398 |
1736292900 | 48.09 | -0.35 | -0.72 | 48.77 | 50.16 | 47.56 | 123387 |
1736206500 | 48.44 | -0.78 | -1.58 | 49.27 | 50.32 | 48.31 | 86162 |
1735947300 | 49.22 | -0.59 | -1.18 | 49.84 | 49.84 | 48.27 | 74203 |
1735860900 | 49.81 | -1.44 | -2.81 | 51.47 | 51.9 | 49.24 | 78788 |
1735688100 | 51.25 | 0.1 | 0.20 | 51.16 | 52.2 | 50.83 | 73873 |
1735601700 | 51.15 | -1.16 | -2.22 | 52.12 | 52.15 | 50.5204 | 58964 |
1735342500 | 52.31 | -1.37 | -2.55 | 53.3 | 53.53 | 51.85 | 79779 |
1735256100 | 53.68 | 0.55 | 1.04 | 53.22 | 53.9265 | 52.46 | 49016 |
1735077840 | 53.13 | -0.16 | -0.30 | 53.17 | 53.61 | 52.98 | 29953 |
1734996900 | 53.29 | 0.15 | 0.28 | 53.23 | 53.81 | 52.25 | 89375 |
1734737700 | 53.14 | -0.45 | -0.84 | 52.99 | 56.0383 | 52.24 | 447636 |
1734651300 | 53.59 | 0.89 | 1.69 | 53.47 | 54 | 52.09 | 117126 |
1734564900 | 52.7 | -2.66 | -4.80 | 55.85 | 56 | 52.7 | 208637 |
1734478500 | 55.36 | -0.66 | -1.18 | 55.53 | 55.92 | 54.5401 | 119155 |
1734392100 | 56.02 | 0.72 | 1.30 | 55.33 | 56.1 | 55.14 | 101868 |
1734132900 | 55.3 | 0 | 0.00 | 55.29 | 55.35 | 54.21 | 123566 |
1734046500 | 55.3 | -0.19 | -0.34 | 55.37 | 55.67 | 54.7 | 118640 |
1733960100 | 55.49 | -0.26 | -0.46 | 56.09 | 56.67 | 54.75 | 85210 |
1733873700 | 55.745 | -1.72 | -2.98 | 57.12 | 57.12 | 54.9348 | 107721 |
1733787300 | 57.46 | 3.82 | 7.12 | 54.34 | 58.38 | 54.34 | 200959 |
1733528100 | 53.64 | 0.64 | 1.21 | 53.4 | 53.76 | 50.59 | 162438 |
1733441700 | 53 | 7.3 | 15.97 | 55.42 | 59.01 | 52.324 | 468941 |
1733355300 | 45.7 | -0.13 | -0.28 | 45.5 | 46.07 | 45.25 | 80686 |
1733268900 | 45.83 | -0.03 | -0.07 | 46.38 | 46.38 | 45.11 | 117846 |
1733182500 | 45.86 | -0.3 | -0.65 | 46.52 | 47.58 | 45.135 | 72009 |
1732917840 | 46.16 | -1.05 | -2.22 | 47.86 | 48.51 | 46.06 | 45342 |
1732750500 | 47.21 | 0.66 | 1.42 | 46.7 | 48.67 | 46.7 | 120794 |
1732664100 | 46.55 | -0.85 | -1.79 | 46.73 | 47.25 | 45.5 | 81816 |
1732577700 | 47.4 | 2.53 | 5.64 | 45.18 | 48.4 | 45.18 | 365943 |
1732318500 | 44.87 | 1.8 | 4.18 | 43.28 | 44.96 | 43.11 | 111255 |
1732232100 | 43.07 | 1.32 | 3.16 | 42.29 | 43.335 | 41.97 | 132956 |
1732145700 | 41.75 | 0.01 | 0.02 | 41.53 | 42.17 | 40.8 | 141924 |
1732059300 | 41.74 | -0.29 | -0.69 | 41.48 | 41.91 | 41.035 | 121681 |
1731972900 | 42.03 | 0.26 | 0.62 | 41.97 | 42.66 | 41.725 | 97890 |
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