Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.42 | 0.872093023256 | 48.16 | 49.63 | 47.89 | 142944 | 48.9605307 | CS |
4 | 1.31 | 2.77131372964 | 47.27 | 49.63 | 44.6 | 124614 | 47.61448366 | CS |
12 | 2.2 | 4.74342388961 | 46.38 | 51.47 | 44.6 | 147718 | 48.35761568 | CS |
26 | 0.59 | 1.22942279642 | 47.99 | 51.71 | 42.65 | 135868 | 47.84089004 | CS |
52 | -3.28 | -6.32472040108 | 51.86 | 54.55 | 39.6401 | 146227 | 46.6741414 | CS |
156 | -15.19 | -23.8199780461 | 63.77 | 72.729 | 34.74 | 215843 | 52.93634064 | CS |
260 | 11.95 | 32.6235326235 | 36.63 | 72.729 | 15.27 | 286089 | 45.24612679 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737588900 | 48.58 | -0.71 | -1.44 | 49.01 | 49.285 | 48.535 | 72355 |
1737502500 | 49.29 | 0.44 | 0.90 | 49.09 | 49.63 | 48.11 | 271358 |
1737156900 | 48.85 | 0.29 | 0.60 | 49.05 | 49.2 | 48.37 | 104806 |
1737070500 | 48.56 | 0.36 | 0.75 | 48.16 | 48.75 | 47.89 | 124515 |
1736984100 | 48.2 | 1.2 | 2.55 | 48.09 | 48.46 | 47.41 | 173807 |
1736897700 | 47 | 0.87 | 1.89 | 46.59 | 47.235 | 46.4 | 117955 |
1736811300 | 46.13 | 0.78 | 1.72 | 44.87 | 46.495 | 44.6 | 149505 |
1736552100 | 45.35 | -0.83 | -1.80 | 45.43 | 45.72 | 44.675 | 117274 |
1736379300 | 46.18 | -0.62 | -1.32 | 46.27 | 46.77 | 45.88 | 109259 |
1736292900 | 46.8 | -0.98 | -2.05 | 47.74 | 48.125 | 46.03 | 166376 |
1736206500 | 47.78 | 0.24 | 0.50 | 47.54 | 48.215 | 47.47 | 98526 |
1735947300 | 47.54 | 0.54 | 1.15 | 47.26 | 47.8 | 46.85 | 152156 |
1735860900 | 47 | -0.77 | -1.61 | 48 | 48.33 | 46.845 | 120194 |
1735688100 | 47.77 | 0.45 | 0.95 | 47.64 | 48 | 46.8314 | 59653 |
1735601700 | 47.32 | -0.2 | -0.42 | 47.15 | 47.58 | 46.57 | 90578 |
1735342500 | 47.52 | -0.71 | -1.47 | 47.89 | 48.45 | 46.87 | 87602 |
1735256100 | 48.23 | 0.71 | 1.49 | 47.27 | 48.4 | 46.85 | 113768 |
1735077840 | 47.52 | 0.76 | 1.63 | 46.97 | 47.59 | 46.14 | 85206 |
1734996900 | 46.76 | -0.07 | -0.15 | 46.67 | 47.16 | 46.1701 | 135268 |
1734737700 | 46.83 | -0.58 | -1.22 | 46.96 | 48.09 | 46.8 | 322574 |
1734651300 | 47.41 | -0.12 | -0.25 | 47.79 | 48.4 | 47.005 | 145548 |
1734564900 | 47.53 | -1.51 | -3.08 | 49.17 | 49.815 | 46.99 | 224401 |
1734478500 | 49.04 | -0.84 | -1.68 | 49.57 | 49.96 | 48.685 | 114440 |
1734392100 | 49.88 | 0.65 | 1.32 | 49.03 | 50.0025 | 47.88 | 150986 |
1734132900 | 49.23 | 0.17 | 0.35 | 49.14 | 49.695 | 48.92 | 87162 |
1734046500 | 49.06 | -0.22 | -0.45 | 48.81 | 49.45 | 48.79 | 149458 |
1733960100 | 49.28 | 0.47 | 0.96 | 49.29 | 49.53 | 48.685 | 68970 |
1733873700 | 48.81 | -0.55 | -1.11 | 49.49 | 49.675 | 48.775 | 92895 |
1733787300 | 49.36 | 0.16 | 0.33 | 49.4 | 49.78 | 49.0125 | 127828 |
1733528100 | 49.2 | 0.63 | 1.30 | 48.84 | 49.34 | 48.8 | 62003 |
1733441700 | 48.57 | -0.98 | -1.98 | 49.47 | 49.89 | 48.55 | 73989 |
1733355300 | 49.55 | 1.21 | 2.49 | 48.27 | 49.63 | 48.22 | 367024 |
1733268900 | 48.345 | -0.9 | -1.82 | 49.2 | 49.2 | 48.04 | 81239 |
1733182500 | 49.24 | 0.05 | 0.11 | 49.41 | 49.61 | 48.39 | 173625 |
1732917840 | 49.185 | -0.2 | -0.39 | 49.3 | 49.46 | 48.79 | 53659 |
1732750500 | 49.38 | 0.32 | 0.65 | 49.16 | 49.685 | 49.145 | 82532 |
1732664100 | 49.06 | 0.05 | 0.10 | 48.66 | 49.26 | 47.93 | 83596 |
1732577700 | 49.01 | -0.13 | -0.26 | 49.47 | 49.89 | 48.85 | 235638 |
1732318500 | 49.14 | 1.1 | 2.29 | 48.23 | 49.5 | 48.23 | 163790 |
1732232100 | 48.04 | 0.44 | 0.92 | 48.1 | 48.7 | 47.92 | 115425 |
1732145700 | 47.6 | -1.02 | -2.10 | 48.46 | 48.62 | 46.89 | 232447 |
1732059300 | 48.62 | -0.34 | -0.69 | 48.36 | 49 | 48.1 | 122054 |
1731972900 | 48.96 | -0.26 | -0.53 | 49.1 | 49.36 | 48.2 | 175226 |
1731713700 | 49.22 | 0.83 | 1.72 | 48.2 | 49.25 | 48.07 | 115287 |
1731627300 | 48.39 | -0.53 | -1.08 | 49.17 | 49.35 | 47.81 | 93923 |
1731540900 | 48.92 | 0.12 | 0.25 | 49.29 | 49.7 | 48.61 | 97749 |
1731454500 | 48.8 | -1.21 | -2.42 | 49.63 | 49.66 | 48.27 | 111916 |
1731368100 | 50.01 | 0.04 | 0.08 | 50.63 | 50.79 | 49.85 | 184193 |
1731108900 | 49.97 | 0.17 | 0.34 | 49.72 | 50.51 | 49.655 | 162823 |
1731022500 | 49.8 | 0.03 | 0.06 | 49.87 | 50.3 | 46.885 | 370799 |
1730936100 | 49.77 | 2.29 | 4.82 | 50 | 50.96 | 49.17 | 517261 |
1730849700 | 47.48 | 2.14 | 4.72 | 45.48 | 47.98 | 45.475 | 391685 |
1730763300 | 45.34 | -0.45 | -0.98 | 45.51 | 45.91 | 45.2 | 65353 |
1730500500 | 45.79 | 0.11 | 0.24 | 45.89 | 46.62 | 45.321 | 113286 |
1730414100 | 45.68 | -0.73 | -1.57 | 46.38 | 46.54 | 45.68 | 125696 |
1730327700 | 46.41 | 0.57 | 1.24 | 45.77 | 47.26 | 45.77 | 80350 |
1730241300 | 45.84 | -0.24 | -0.52 | 45.83 | 46.02 | 45.27 | 101720 |
1730154900 | 46.08 | 0.94 | 2.08 | 45.53 | 46.77 | 45.17 | 85761 |
1729895700 | 45.14 | -0.77 | -1.68 | 46.12 | 46.485 | 45.03 | 97185 |
1729809300 | 45.91 | 0.26 | 0.57 | 45.7 | 46.1 | 45.15 | 85299 |
1729722900 | 45.65 | -0.26 | -0.57 | 45.9 | 46.07 | 45.23 | 78962 |
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