Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.495 | -1.77705977383 | 27.855 | 28.49 | 26.65 | 460881 | 27.71904776 | CS |
4 | 1.91 | 7.50491159136 | 25.45 | 28.93 | 25.36 | 385867 | 27.5563044 | CS |
12 | -2.05 | -6.97041822509 | 29.41 | 32.74 | 23.9501 | 383757 | 28.17457133 | CS |
26 | 0.36 | 1.33333333333 | 27 | 35.84 | 23.9501 | 389001 | 29.70532866 | CS |
52 | 2.56 | 10.3225806452 | 24.8 | 35.84 | 16.965 | 351706 | 26.35980397 | CS |
156 | -12.42 | -31.221719457 | 39.78 | 48.4 | 9.2601 | 324120 | 22.9448361 | CS |
260 | -4.3 | -13.5818066961 | 31.66 | 107.69 | 9.2601 | 286034 | 33.50202668 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 27.32 | -0.29 | -1.05 | 27.75 | 27.85 | 27.04 | 352490 |
1739489700 | 27.61 | -0.24 | -0.86 | 28.09 | 28.48 | 26.65 | 703835 |
1739403300 | 27.85 | -0.27 | -0.96 | 27.7 | 28.27 | 27.59 | 363766 |
1739316900 | 28.12 | 0.41 | 1.48 | 27.855 | 28.22 | 27.05 | 423432 |
1739230500 | 27.71 | 0.11 | 0.40 | 27.62 | 28.31 | 27.43 | 409212 |
1738971300 | 27.6 | -0.23 | -0.83 | 27.77 | 28.22 | 27.28 | 266976 |
1738884900 | 27.83 | -0.29 | -1.03 | 28.06 | 28.525 | 27.495 | 293065 |
1738798500 | 28.12 | -0.03 | -0.11 | 28.39 | 28.5925 | 27.935 | 461222 |
1738712100 | 28.15 | -0.6 | -2.09 | 28.82 | 28.93 | 27.65 | 410304 |
1738625700 | 28.75 | 0.48 | 1.70 | 27.43 | 28.9 | 27.43 | 299784 |
1738366500 | 28.27 | 0.05 | 0.18 | 28.15 | 28.65 | 27.89 | 324093 |
1738280100 | 28.22 | 0.73 | 2.66 | 27.82 | 28.54 | 27.74 | 277559 |
1738193700 | 27.49 | 0.43 | 1.59 | 27.06 | 27.605 | 26.705 | 358720 |
1738107300 | 27.06 | 0.41 | 1.54 | 26.83 | 27.35 | 26.24 | 305780 |
1738020900 | 26.65 | 0.21 | 0.79 | 26.3 | 27.62 | 26.3 | 358324 |
1737761700 | 26.44 | -0.18 | -0.68 | 26.49 | 26.9599 | 26.05 | 249803 |
1737675300 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
1737588900 | 26.62 | -0.1 | -0.37 | 26.83 | 27.509 | 26.46 | 433235 |
1737502500 | 26.72 | 1.78 | 7.14 | 25.45 | 27.01 | 25.36 | 654013 |
1737156900 | 24.94 | -0.15 | -0.60 | 25.22 | 25.4699 | 24.085 | 508834 |
1737070500 | 25.09 | 0.07 | 0.28 | 24.94 | 25.485 | 24.3775 | 375666 |
1736984100 | 25.02 | -0.44 | -1.73 | 26.14 | 26.52 | 24.648 | 541633 |
1736897700 | 25.46 | -0.69 | -2.64 | 26.48 | 26.51 | 23.9501 | 1051310 |
1736811300 | 26.15 | -4.1 | -13.55 | 29.9 | 29.9 | 24.6 | 1250190 |
1736552100 | 30.25 | -2.47 | -7.55 | 31.02 | 31.5 | 27.61 | 1196393 |
1736379300 | 32.72 | 0.55 | 1.71 | 32 | 32.74 | 30.75 | 351562 |
1736292900 | 32.17 | 2.81 | 9.57 | 29.46 | 32.21 | 29.36 | 389581 |
1736206500 | 29.36 | 0.75 | 2.62 | 28.61 | 30.46 | 27.81 | 376048 |
1735947300 | 28.61 | 0.57 | 2.03 | 28.18 | 29.07 | 27.58 | 287877 |
1735860900 | 28.04 | 1.39 | 5.22 | 26.82 | 28.28 | 26.69 | 267448 |
1735688100 | 26.65 | -0.01 | -0.04 | 26.81 | 26.93 | 26.22 | 196080 |
1735601700 | 26.66 | -0.17 | -0.63 | 26.65 | 26.79 | 25.82 | 177345 |
1735342500 | 26.83 | -0.27 | -1.00 | 26.89 | 27.515 | 26.57 | 167178 |
1735256100 | 27.1 | -0.62 | -2.24 | 27.64 | 28.0132 | 27.04 | 234484 |
1735077840 | 27.72 | 0.24 | 0.87 | 27.48 | 28.08 | 26.99 | 137429 |
1734996900 | 27.48 | -0.05 | -0.18 | 27.46 | 27.85 | 27.15 | 207610 |
1734737700 | 27.53 | 0.44 | 1.62 | 26.58 | 27.99 | 26.58 | 382571 |
1734651300 | 27.09 | 0.57 | 2.15 | 26.73 | 27.63 | 26.5 | 355679 |
1734564900 | 26.52 | -1.62 | -5.76 | 28.19 | 28.5 | 26.3 | 223554 |
1734478500 | 28.14 | -0.66 | -2.29 | 28.4 | 28.8823 | 27.51 | 220399 |
1734392100 | 28.8 | -0.07 | -0.24 | 28.93 | 29.63 | 28.58 | 236734 |
1734132900 | 28.87 | -0.25 | -0.86 | 29.11 | 29.72 | 27.99 | 282388 |
1734046500 | 29.12 | -0.36 | -1.22 | 29.71 | 32.57 | 28.745 | 436111 |
1733960100 | 29.48 | -0.15 | -0.51 | 30 | 30.58 | 29.12 | 386279 |
1733873700 | 29.63 | -1.28 | -4.14 | 30.81 | 31.03 | 29.21 | 315389 |
1733787300 | 30.91 | -0.28 | -0.90 | 31.18 | 31.57 | 30.58 | 342719 |
1733528100 | 31.19 | -0.97 | -3.02 | 32.509999 | 32.6 | 30.57 | 526341 |
1733441700 | 32.159999 | 0.28 | 0.88 | 32 | 32.369999 | 31.07 | 403111 |
1733355300 | 31.88 | 1.1 | 3.57 | 31.14 | 32.22 | 30.79 | 241321 |
1733268900 | 30.78 | -0.62 | -1.97 | 31.4 | 31.4 | 30.05 | 336461 |
1733182500 | 31.4 | 1.12 | 3.70 | 30.19 | 31.46 | 29.06 | 419802 |
1732917840 | 30.28 | -0.16 | -0.53 | 30.44 | 30.8 | 29.85 | 128799 |
1732750500 | 30.44 | -0.13 | -0.43 | 30.84 | 31.19 | 30.28 | 144628 |
1732664100 | 30.57 | 1.06 | 3.59 | 29.41 | 31.23 | 29.2104 | 294577 |
1732577700 | 29.51 | -0.3 | -1.01 | 30.02 | 30.5 | 29.25 | 272966 |
1732318500 | 29.81 | 0.93 | 3.22 | 29.24 | 30.35 | 28.76 | 328905 |
1732232100 | 28.88 | 0.43 | 1.51 | 28.56 | 29.705 | 28.38 | 424762 |
1732145700 | 28.45 | -0.42 | -1.45 | 28.8 | 28.8 | 27.68 | 310481 |
1732059300 | 28.87 | 0.97 | 3.48 | 27.75 | 29.02 | 27.24 | 348191 |
1731972900 | 27.9 | -0.2 | -0.71 | 28.09 | 28.8199 | 27.63 | 379120 |
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