Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.605393505779 | 18.17 | 18.54 | 18.07 | 148493 | 18.32125491 | CS |
4 | -0.15 | -0.813890396093 | 18.43 | 18.55 | 18.01 | 167052 | 18.30539092 | CS |
12 | 0.23 | 1.27423822715 | 18.05 | 18.55 | 17.28 | 173938 | 18.07764345 | CS |
26 | 1.45 | 8.6155674391 | 16.83 | 18.55 | 16.25 | 183848 | 17.67443424 | CS |
52 | 2.51 | 15.916296766 | 15.77 | 18.55 | 15.22 | 189400 | 16.96485452 | CS |
156 | 1.56 | 9.33014354067 | 16.72 | 18.55 | 11.98 | 219154 | 15.11159729 | CS |
260 | 3.9 | 27.1210013908 | 14.38 | 19.89 | 6.2 | 253284 | 14.75640837 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 18.36 | -0.02 | -0.11 | 18.45 | 18.45 | 18.28 | 125643 |
1739576100 | 18.38 | 0.06 | 0.33 | 18.265 | 18.4 | 18.1702 | 136074 |
1739489700 | 18.32 | 0.08 | 0.44 | 18.13 | 18.32 | 18.092 | 138505 |
1739403300 | 18.24 | -0.11 | -0.60 | 18.17 | 18.3162 | 18.07 | 155925 |
1739316900 | 18.35 | 0.07 | 0.38 | 18.26 | 18.35 | 18.23 | 217167 |
1739230500 | 18.28 | 0.02 | 0.11 | 18.3 | 18.36 | 18.24 | 189724 |
1738971300 | 18.26 | -0.14 | -0.76 | 18.41 | 18.4599 | 18.22 | 155760 |
1738884900 | 18.4 | 0.06 | 0.33 | 18.45 | 18.45 | 18.27 | 195798 |
1738798500 | 18.34 | 0.08 | 0.44 | 18.3 | 18.3803 | 18.2073 | 140646 |
1738712100 | 18.26 | 0.11 | 0.61 | 18.2937 | 18.3 | 18.13 | 183368 |
1738625700 | 18.15 | -0.11 | -0.60 | 18.2143 | 18.2611 | 18.01 | 160823 |
1738366500 | 18.26 | -0.09 | -0.49 | 18.48 | 18.55 | 18.1957 | 186679 |
1738280100 | 18.35 | 0.09 | 0.49 | 18.32 | 18.4285 | 18.2287 | 130987 |
1738193700 | 18.26 | -0.01 | -0.05 | 18.31 | 18.32 | 18.1 | 203254 |
1738107300 | 18.27 | 0.11 | 0.61 | 18.225 | 18.29 | 18.09 | 118683 |
1738020900 | 18.16 | -0.28 | -1.52 | 18.11 | 18.2 | 18.05 | 155374 |
1737761700 | 18.44 | -0.01 | -0.05 | 18.54 | 18.55 | 18.33 | 140182 |
1737675300 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
1737588900 | 18.45 | 0.14 | 0.76 | 18.43 | 18.49 | 18.2609 | 190882 |
1737502500 | 18.31 | 0.17 | 0.94 | 18.21 | 18.31 | 18.17 | 171620 |
1737156900 | 18.14 | 0.2 | 1.11 | 18.12 | 18.187 | 18.04 | 192850 |
1737070500 | 17.94 | -0.01 | -0.06 | 17.97 | 18.04 | 17.9101 | 163153 |
1736984100 | 17.95 | 0.38 | 2.16 | 17.8 | 18 | 17.7 | 255743 |
1736897700 | 17.57 | 0.03 | 0.17 | 17.71 | 17.82 | 17.432 | 231208 |
1736811300 | 17.54 | 0 | 0.00 | 17.4 | 17.56 | 17.28 | 205420 |
1736552100 | 17.54 | -0.19 | -1.07 | 17.6 | 17.7 | 17.44 | 333176 |
1736379300 | 17.73 | 0.03 | 0.17 | 17.862 | 17.8799 | 17.56 | 243432 |
1736292900 | 17.7 | -0.22 | -1.23 | 17.965 | 18.035 | 17.61 | 144914 |
1736206500 | 17.92 | 0.13 | 0.73 | 18.01 | 18.07 | 17.87 | 112260 |
1735947300 | 17.79 | 0.23 | 1.31 | 17.93 | 17.93 | 17.620214 | 108766 |
1735860900 | 17.56 | -0.15 | -0.85 | 17.79 | 17.84 | 17.4501 | 160007 |
1735688100 | 17.71 | -0.04 | -0.23 | 17.78 | 17.8298 | 17.6508 | 73479 |
1735601700 | 17.75 | -0.26 | -1.44 | 17.9679 | 17.9679 | 17.5601 | 130391 |
1735342500 | 18.01 | -0.23 | -1.26 | 18.155 | 18.1996 | 17.9 | 102429 |
1735256100 | 18.24 | 0.05 | 0.27 | 18.14 | 18.2708 | 18.04 | 112953 |
1735077840 | 18.19 | 0.21 | 1.17 | 18.06 | 18.19 | 17.98 | 62661 |
1734996900 | 17.98 | 0.12 | 0.67 | 17.9 | 18 | 17.8 | 171336 |
1734737700 | 17.86 | 0.3 | 1.71 | 17.685 | 17.92 | 17.5786 | 250574 |
1734651300 | 17.56 | -0.07 | -0.40 | 17.75 | 17.8499 | 17.54 | 326885 |
1734564900 | 17.63 | -0.48 | -2.65 | 18.1 | 18.21 | 17.6 | 211860 |
1734478500 | 18.11 | -0.14 | -0.77 | 18.17 | 18.2309 | 18.07 | 137877 |
1734392100 | 18.25 | 0.07 | 0.39 | 18.2253 | 18.28 | 18.1886 | 177168 |
1734132900 | 18.18 | -0.13 | -0.71 | 18.25 | 18.31 | 18.129 | 155504 |
1734046500 | 18.31 | -0.09 | -0.49 | 18.37 | 18.41 | 18.2601 | 185577 |
1733960100 | 18.4 | 0.16 | 0.88 | 18.4799 | 18.4799 | 18.3441 | 161309 |
1733873700 | 18.24 | -0.1 | -0.55 | 18.3201 | 18.37 | 18.215 | 134286 |
1733787300 | 18.34 | -0.1 | -0.54 | 18.49 | 18.52 | 18.33 | 126586 |
1733528100 | 18.44 | 0.09 | 0.46 | 18.5 | 18.515 | 18.3701 | 151631 |
1733441700 | 18.355 | -0.02 | -0.08 | 18.28 | 18.4 | 18.28 | 174893 |
1733355300 | 18.37 | 0.09 | 0.49 | 18.41 | 18.41 | 18.22 | 178170 |
1733268900 | 18.28 | 0.07 | 0.38 | 18.24 | 18.2978 | 18.17 | 239747 |
1733182500 | 18.21 | 0.07 | 0.39 | 18.07 | 18.23 | 18.06 | 173260 |
1732917840 | 18.14 | 0.09 | 0.50 | 18.0668 | 18.15 | 17.98 | 61204 |
1732750500 | 18.05 | -0.01 | -0.06 | 18.0839 | 18.1368 | 17.96 | 126322 |
1732664100 | 18.06 | 0.05 | 0.28 | 18.01 | 18.16 | 18 | 210142 |
1732577700 | 18.01 | 0 | 0.00 | 18.07 | 18.161 | 17.99 | 236350 |
1732318500 | 18.01 | 0.08 | 0.45 | 17.91 | 18.03 | 17.8901 | 136047 |
1732232100 | 17.93 | 0.13 | 0.73 | 17.8 | 18 | 17.74 | 332370 |
1732145700 | 17.8 | -0.03 | -0.17 | 17.9 | 17.91 | 17.67 | 314691 |
1732059300 | 17.83 | 0.17 | 0.96 | 17.66 | 17.84 | 17.55 | 304731 |
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