Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8001 | -2.06850551059 | 38.6801 | 38.9199 | 37.6128 | 59888 | 38.262789 | SP |
4 | 1.47 | 4.03735237572 | 36.41 | 38.9199 | 35.381 | 46092 | 37.43298811 | SP |
12 | 3.81 | 11.1828588201 | 34.07 | 38.9199 | 33.01 | 28525 | 36.08917847 | SP |
26 | 4.14 | 12.2703023118 | 33.74 | 38.9199 | 32.33 | 18471 | 35.34950818 | SP |
52 | 6.24 | 19.7218710493 | 31.64 | 38.9199 | 30.55 | 16087 | 34.02148151 | SP |
156 | 10.11 | 36.4061937342 | 27.77 | 38.9199 | 20.035 | 17024 | 28.6981486 | SP |
260 | 11.08 | 41.3432835821 | 26.8 | 38.9199 | 17 | 15687 | 28.70427544 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 37.64 | -0.41 | -1.08 | 38.04 | 38.04 | 37.6128 | 30740 |
1740094500 | 38.05 | 0.09 | 0.23 | 38.18 | 38.269 | 37.85 | 48697 |
1740008100 | 37.9639 | -0.84 | -2.15 | 38.22 | 38.22 | 37.82 | 67629 |
1739921700 | 38.8 | 0.45 | 1.17 | 38.78 | 38.9199 | 38.68 | 95469 |
1739576100 | 38.35 | 0.13 | 0.35 | 38.45 | 38.59 | 38.28 | 48618 |
1739489700 | 38.215 | 0.6 | 1.58 | 38.01 | 38.37 | 37.81 | 89639 |
1739403300 | 37.62 | 0.47 | 1.27 | 37.11 | 37.71 | 37.1 | 138369 |
1739316900 | 37.15 | 0.38 | 1.03 | 36.85 | 37.23 | 36.85 | 13865 |
1739230500 | 36.77 | 0.31 | 0.85 | 36.65 | 36.8199 | 36.6 | 26263 |
1738971300 | 36.46 | -0.47 | -1.27 | 36.93 | 36.93 | 36.38 | 11011 |
1738884900 | 36.93 | 0.42 | 1.15 | 36.73 | 36.969 | 36.64 | 89503 |
1738798500 | 36.51 | 0.44 | 1.22 | 36.36 | 36.51 | 36.3 | 4963 |
1738712100 | 36.07 | 0.36 | 1.00 | 36.01 | 36.1759 | 35.96 | 83533 |
1738625700 | 35.7128 | -0.59 | -1.62 | 35.48 | 35.89 | 35.36 | 15848 |
1738366500 | 36.3 | -0.28 | -0.77 | 36.558 | 36.72 | 36.25 | 18921 |
1738280100 | 36.58 | 0.11 | 0.30 | 36.72 | 36.84 | 36.58 | 31400 |
1738193700 | 36.47 | 0.16 | 0.44 | 36.55 | 36.6553 | 36.4 | 16491 |
1738107300 | 36.31 | -0.1 | -0.27 | 36.38 | 36.47 | 36.21 | 9974 |
1738020900 | 36.4088 | -0 | -0.00 | 36.41 | 36.41 | 36.23 | 46578 |
1737761700 | 36.41 | 0.48 | 1.34 | 36.44 | 36.57 | 36.4 | 9976 |
1737675300 | 35.9299 | 0 | 0.00 | 35.9299 | 35.9299 | 35.9299 | 0 |
1737588900 | 35.9299 | 0.11 | 0.31 | 36.07 | 36.07 | 35.85 | 23716 |
1737502500 | 35.82 | 1.03 | 2.96 | 35.55 | 35.82 | 35.395 | 26884 |
1737156900 | 34.79 | 0.19 | 0.55 | 34.74 | 35.1 | 34.74 | 28269 |
1737070500 | 34.6 | 0.07 | 0.20 | 34.44 | 34.63 | 34.3672 | 11800 |
1736984100 | 34.53 | 0.56 | 1.65 | 34.53 | 34.53 | 34.4 | 5595 |
1736897700 | 33.97 | 0.5 | 1.49 | 33.82 | 34.03 | 33.7032 | 82216 |
1736811300 | 33.47 | -0.1 | -0.30 | 33.009999 | 33.47 | 33.009999 | 5387 |
1736552100 | 33.57 | -0.48 | -1.41 | 33.85 | 33.86 | 33.478 | 40786 |
1736379300 | 34.05 | -0.01 | -0.03 | 33.83 | 34.05 | 33.805 | 7232 |
1736292900 | 34.06 | 0.15 | 0.44 | 34.26 | 34.26 | 33.9711 | 10079 |
1736206500 | 33.91 | 0.69 | 2.08 | 33.67 | 34.1 | 33.67 | 43999 |
1735947300 | 33.22 | 0.09 | 0.27 | 33.22 | 33.2531 | 33.0968 | 4524 |
1735860900 | 33.13 | -0.19 | -0.57 | 33.29 | 33.29 | 33.019 | 18435 |
1735688100 | 33.319 | -0.13 | -0.39 | 33.56 | 33.56 | 33.2701 | 4724 |
1735601700 | 33.45 | -0.24 | -0.71 | 33.46 | 33.6 | 33.29 | 12095 |
1735342500 | 33.69 | -0.43 | -1.26 | 33.76 | 33.83 | 33.62 | 9332 |
1735256100 | 34.12 | 0.22 | 0.65 | 33.88 | 34.16 | 33.83 | 19562 |
1735077840 | 33.9 | 0.35 | 1.04 | 33.66 | 33.9 | 33.549999 | 3206 |
1734996900 | 33.549999 | -0.13 | -0.39 | 33.56 | 33.62 | 33.439999 | 5408 |
1734737700 | 33.68 | 0.05 | 0.15 | 33.28 | 33.8661 | 33.28 | 5107 |
1734651300 | 33.63 | -0.06 | -0.17 | 33.86 | 33.86 | 33.549999 | 13563 |
1734564900 | 33.687 | -0.78 | -2.26 | 34.54 | 34.5694 | 33.62 | 3975 |
1734478500 | 34.466 | -0.23 | -0.68 | 34.65 | 34.74 | 34.37 | 30093 |
1734392100 | 34.7006 | -0.13 | -0.37 | 34.67 | 34.7686 | 34.58 | 4585 |
1734132900 | 34.83 | 0.13 | 0.37 | 34.94 | 34.94 | 34.72 | 37051 |
1734046500 | 34.7025 | -0.17 | -0.48 | 34.73 | 34.84 | 34.7025 | 1720 |
1733960100 | 34.87 | 0.15 | 0.45 | 34.76 | 34.87 | 34.69 | 7706 |
1733873700 | 34.715 | -0.17 | -0.47 | 34.89 | 34.9 | 34.715 | 2772 |
1733787300 | 34.88 | -0.11 | -0.31 | 35.05 | 35.16 | 34.88 | 6384 |
1733528100 | 34.9879 | -0.05 | -0.15 | 35.17 | 35.17 | 34.44 | 19062 |
1733441700 | 35.04 | 0.39 | 1.13 | 34.91 | 35.09 | 34.91 | 20326 |
1733355300 | 34.65 | 0.51 | 1.49 | 34.47 | 34.73 | 34.3472 | 37229 |
1733268900 | 34.14 | 0.05 | 0.15 | 34.04 | 34.33 | 34 | 19811 |
1733182500 | 34.09 | 0.24 | 0.71 | 33.89 | 34.09 | 33.705 | 101979 |
1732917840 | 33.85 | 0.75 | 2.27 | 33.34 | 33.85 | 33.34 | 2165 |
1732750500 | 33.1 | 0.3 | 0.91 | 32.939999 | 33.1826 | 32.9129 | 5156 |
1732664100 | 32.799999 | -0.27 | -0.82 | 33.04 | 33.04 | 32.799999 | 1004 |
1732577700 | 33.07 | 0.39 | 1.19 | 33.119999 | 33.13 | 32.96 | 58093 |
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