Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 0.691642651297 | 17.35 | 17.86 | 16.8 | 35103 | 17.23252768 | CS |
4 | 0.32 | 1.86588921283 | 17.15 | 19.009 | 16.1 | 41129 | 17.36914244 | CS |
12 | 4.25 | 32.1482602118 | 13.22 | 20.33 | 12.7 | 83251 | 16.93702452 | CS |
26 | 5.38 | 44.4995864351 | 12.09 | 20.33 | 11.5601 | 64804 | 15.18718511 | CS |
52 | 6.72 | 62.511627907 | 10.75 | 20.33 | 8.62 | 57747 | 13.84849493 | CS |
156 | 8.11 | 86.6452991453 | 9.36 | 20.33 | 4.83 | 28167 | 11.96597621 | CS |
260 | 8.12 | 86.8449197861 | 9.35 | 20.33 | 4.83 | 22921 | 11.47202175 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739489700 | 17.24 | 0.01 | 0.06 | 17.13 | 17.575 | 17.0777 | 16083 |
1739403300 | 17.23 | -0.01 | -0.06 | 17.21 | 17.57 | 17 | 29872 |
1739316900 | 17.24 | -0.09 | -0.52 | 17.21 | 17.44 | 16.9921 | 40199 |
1739230500 | 17.33 | 0.36 | 2.12 | 16.97 | 17.86 | 16.8 | 64206 |
1738971300 | 16.97 | -0.48 | -2.75 | 17.35 | 17.52 | 16.96 | 25153 |
1738884900 | 17.45 | 0.45 | 2.65 | 16.95 | 17.72 | 16.76 | 35533 |
1738798500 | 17 | -0.14 | -0.82 | 17.01 | 17.35 | 16.79 | 36393 |
1738712100 | 17.14 | 0.29 | 1.72 | 16.91 | 17.17 | 16.69 | 26569 |
1738625700 | 16.85 | 0.12 | 0.72 | 16.399999 | 16.905 | 16.1 | 31188 |
1738366500 | 16.73 | -0.15 | -0.89 | 16.735 | 17.29 | 16.55 | 35274 |
1738280100 | 16.88 | 0.13 | 0.78 | 16.91 | 17.55 | 16.75 | 18805 |
1738193700 | 16.75 | -0.36 | -2.10 | 17.05 | 17.48 | 16.75 | 27547 |
1738107300 | 17.11 | -0.04 | -0.23 | 17.34 | 17.6 | 16.91 | 34852 |
1738020900 | 17.15 | -0.91 | -5.04 | 17.7 | 18.18 | 17.1 | 66275 |
1737761700 | 18.06 | -0.48 | -2.59 | 18.8 | 18.9488 | 18 | 43497 |
1737675300 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
1737588900 | 18.54 | 1.39 | 8.10 | 17.15 | 19.009 | 17.15 | 107811 |
1737502500 | 17.15 | 0.16 | 0.94 | 16.6589 | 17.18 | 16.6589 | 70056 |
1737156900 | 16.99 | -0.08 | -0.47 | 17.15 | 17.17 | 16.61 | 31010 |
1737070500 | 17.07 | -0.11 | -0.64 | 17.26 | 17.53 | 17 | 17797 |
1736984100 | 17.18 | 0.68 | 4.12 | 16.75 | 17.36 | 16.6198 | 62201 |
1736897700 | 16.5 | 0.05 | 0.30 | 16.26 | 16.68 | 16.1 | 60556 |
1736811300 | 16.45 | -0.56 | -3.29 | 16.97 | 16.97 | 16.27 | 56363 |
1736552100 | 17.01 | -0.66 | -3.74 | 17.58 | 17.58 | 16.67 | 80015 |
1736379300 | 17.67 | 0.07 | 0.40 | 17.49 | 17.85 | 17.01 | 43933 |
1736292900 | 17.6 | -0.45 | -2.49 | 18.05 | 18.05 | 17.42 | 94991 |
1736206500 | 18.05 | -0.42 | -2.27 | 18.45 | 18.6636 | 18 | 55045 |
1735947300 | 18.47 | -0.03 | -0.16 | 18.5 | 18.69 | 18.1633 | 32668 |
1735860900 | 18.5 | -0.02 | -0.11 | 18.6 | 18.8 | 17.66 | 79188 |
1735688100 | 18.52 | -0.12 | -0.64 | 18.5 | 18.64 | 18.02 | 50875 |
1735601700 | 18.64 | -0.78 | -4.02 | 19.36 | 19.4 | 18.5 | 48171 |
1735342500 | 19.42 | -0.07 | -0.36 | 19.23 | 19.4399 | 18.6 | 42156 |
1735256100 | 19.49 | -0.23 | -1.17 | 19.88 | 20.33 | 19.3 | 103453 |
1735077840 | 19.72 | 0.83 | 4.39 | 18.76 | 19.8237 | 18.76 | 52014 |
1734996900 | 18.89 | -0.13 | -0.68 | 19.3 | 19.33 | 18.48 | 81193 |
1734737700 | 19.02 | 0.46 | 2.48 | 18.23 | 19.26 | 18.09 | 171869 |
1734651300 | 18.56 | 0.15 | 0.81 | 18.5 | 18.86 | 18.1 | 85903 |
1734564900 | 18.41 | 0.18 | 0.99 | 18.36 | 19.47 | 18.14 | 188451 |
1734478500 | 18.23 | 0 | 0.00 | 18.5 | 18.69 | 17.81 | 122665 |
1734392100 | 18.23 | 1.52 | 9.10 | 17.6 | 18.73 | 17 | 428326 |
1734132900 | 16.71 | -0.14 | -0.83 | 16.76 | 17.2 | 16.23 | 66852 |
1734046500 | 16.85 | 0.15 | 0.90 | 16.5 | 16.98 | 15.7366 | 163247 |
1733960100 | 16.7 | 3.91 | 30.57 | 16.37 | 17.8563 | 15.69 | 908275 |
1733873700 | 12.79 | -0.15 | -1.16 | 12.78 | 13.1 | 12.7 | 221503 |
1733787300 | 12.94 | -0.39 | -2.93 | 13.3 | 13.44 | 12.7 | 72291 |
1733528100 | 13.33 | 0 | 0.00 | 13.21 | 13.37 | 12.9901 | 16721 |
1733441700 | 13.33 | -0.34 | -2.49 | 13.72 | 13.74 | 13.0392 | 36322 |
1733355300 | 13.67 | -0.11 | -0.80 | 13.69 | 13.99 | 13.6 | 32908 |
1733268900 | 13.78 | 0.08 | 0.58 | 13.66 | 13.95 | 13.66 | 57476 |
1733182500 | 13.7 | -0.31 | -2.21 | 14.3 | 14.32 | 13.6123 | 56195 |
1732917840 | 14.01 | 0.12 | 0.86 | 13.99 | 14.319 | 13.98 | 17996 |
1732750500 | 13.89 | 0.01 | 0.07 | 14.11 | 14.1199 | 13.5 | 24675 |
1732664100 | 13.88 | 0.59 | 4.44 | 13.21 | 13.9 | 13.21 | 108450 |
1732577700 | 13.29 | 0.2 | 1.53 | 13.05 | 13.34 | 13.05 | 40412 |
1732318500 | 13.09 | -0.05 | -0.38 | 13.22 | 13.37 | 13.07 | 28662 |
1732232100 | 13.14 | 0.02 | 0.15 | 13.28 | 13.39 | 13.14 | 15264 |
1732145700 | 13.12 | 0.13 | 1.00 | 13 | 13.19 | 13 | 23706 |
1732059300 | 12.99 | 0.13 | 1.01 | 12.72 | 13.25 | 12.72 | 27511 |
1731972900 | 12.86 | 0 | 0.00 | 12.98 | 13.235 | 12.829 | 26776 |
1731713700 | 12.86 | -0.03 | -0.23 | 12.89 | 12.89 | 12.6226 | 15985 |
1731627300 | 12.89 | -0.09 | -0.69 | 12.99 | 13.04 | 12.69 | 18053 |
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