Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.085 | -0.326107807405 | 26.065 | 27.32 | 25.64 | 449737 | 26.34201264 | CS |
4 | -3.36 | -11.4519427403 | 29.34 | 30.11 | 25.17 | 471192 | 26.60492996 | CS |
12 | -6.56 | -20.159803319 | 32.54 | 33.73 | 25.17 | 640113 | 29.40647878 | CS |
26 | -15.8 | -37.8171373863 | 41.78 | 44.27 | 25.17 | 591393 | 33.27827805 | CS |
52 | -22.52 | -46.4329896907 | 48.5 | 54.855 | 25.17 | 630113 | 40.48574522 | CS |
156 | -85.99 | -76.7973564348 | 111.97 | 131.72 | 25.17 | 390452 | 62.43251367 | CS |
260 | -44.14 | -62.9492298916 | 70.12 | 190.29 | 25.17 | 349165 | 76.28609992 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 25.95 | -0.53 | -2.00 | 26.86 | 26.97 | 25.64 | 472800 |
1740094500 | 26.48 | -0.34 | -1.27 | 26.85 | 27.32 | 26 | 495392 |
1740008100 | 26.82 | 0.69 | 2.64 | 25.82 | 26.99 | 25.72 | 428814 |
1739921700 | 26.13 | 0.33 | 1.28 | 25.85 | 26.52 | 25.81 | 420765 |
1739576100 | 25.8 | 0.1 | 0.39 | 26.02 | 26.395 | 25.43 | 499585 |
1739489700 | 25.7 | 0.3 | 1.18 | 25.55 | 25.995 | 25.51 | 419199 |
1739403300 | 25.4 | -0.67 | -2.57 | 25.61 | 25.9066 | 25.17 | 757702 |
1739316900 | 26.07 | 0.08 | 0.31 | 25.6 | 26.36 | 25.42 | 597912 |
1739230500 | 25.99 | 0.19 | 0.74 | 26 | 26.47 | 25.67 | 510317 |
1738971300 | 25.8 | -0.48 | -1.83 | 26.2 | 26.27 | 25.55 | 768622 |
1738884900 | 26.28 | -0.35 | -1.31 | 26.91 | 27.06 | 26.21 | 300696 |
1738798500 | 26.63 | -0.22 | -0.82 | 26.76 | 27.045 | 26.43 | 334369 |
1738712100 | 26.85 | 0.94 | 3.63 | 25.77 | 27.12 | 25.75 | 548538 |
1738625700 | 25.91 | -1.41 | -5.16 | 26.5 | 26.89 | 25.59 | 456017 |
1738366500 | 27.32 | -0.94 | -3.33 | 28.03 | 28.52 | 27.15 | 476319 |
1738280100 | 28.26 | 0.34 | 1.22 | 28.38 | 28.71 | 27.85 | 355041 |
1738193700 | 27.92 | -0.52 | -1.83 | 28.44 | 28.49 | 27.83 | 319928 |
1738107300 | 28.44 | -1.28 | -4.31 | 29.16 | 29.4568 | 28.37 | 355619 |
1738020900 | 29.72 | 0.54 | 1.85 | 29.34 | 30.11 | 29.29 | 524253 |
1737761700 | 29.18 | 0.32 | 1.11 | 28.76 | 29.44 | 28.7 | 365991 |
1737675300 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
1737588900 | 28.86 | -0.47 | -1.60 | 29.01 | 29.42 | 28.71 | 314097 |
1737502500 | 29.33 | 0.71 | 2.48 | 29 | 29.67 | 28.655 | 483328 |
1737156900 | 28.62 | 0.07 | 0.25 | 28.82 | 29.16 | 28.47 | 309202 |
1737070500 | 28.55 | 0.35 | 1.24 | 28.2 | 28.73 | 27.67 | 434904 |
1736984100 | 28.2 | 0.59 | 2.14 | 28.44 | 28.9898 | 28.11 | 364958 |
1736897700 | 27.61 | 0.33 | 1.21 | 27.75 | 28.11 | 26.76 | 643789 |
1736811300 | 27.28 | -0.54 | -1.94 | 27.96 | 27.96 | 27.25 | 459010 |
1736552100 | 27.82 | -1.04 | -3.60 | 28.1 | 28.48 | 27.51 | 518949 |
1736379300 | 28.86 | -0.75 | -2.53 | 29.03 | 29.075 | 28.28 | 521934 |
1736292900 | 29.61 | -0.54 | -1.79 | 30.13 | 30.51 | 29.35 | 344002 |
1736206500 | 30.15 | -0.02 | -0.07 | 30.54 | 31.175 | 30.04 | 360345 |
1735947300 | 30.17 | 0.88 | 3.00 | 29.29 | 30.415 | 28.61 | 549911 |
1735860900 | 29.29 | -0.98 | -3.24 | 30.51 | 30.96 | 29.16 | 521597 |
1735688100 | 30.27 | 0.4 | 1.34 | 30.37 | 30.77 | 30.16 | 475934 |
1735601700 | 29.87 | 0.25 | 0.84 | 29.38 | 30.09 | 28.5 | 631804 |
1735342500 | 29.62 | -0.1 | -0.34 | 29.52 | 30.1 | 28.9836 | 400568 |
1735256100 | 29.72 | 0.55 | 1.89 | 28.81 | 29.78 | 28.3302 | 535349 |
1735077840 | 29.17 | 0.12 | 0.41 | 29 | 29.395 | 28.75 | 240161 |
1734996900 | 29.05 | -0.82 | -2.75 | 29.73 | 30.14 | 28.79 | 616253 |
1734737700 | 29.87 | 0.19 | 0.64 | 29.29 | 30.26 | 29.29 | 2809662 |
1734651300 | 29.68 | 0.05 | 0.17 | 29.98 | 30.91 | 29.13 | 971729 |
1734564900 | 29.63 | -0.76 | -2.50 | 30.5 | 31.18 | 29.22 | 713407 |
1734478500 | 30.39 | 0.7 | 2.36 | 29.73 | 30.44 | 28.93 | 697392 |
1734392100 | 29.69 | -1.61 | -5.14 | 31.1 | 31.1 | 29.24 | 919252 |
1734132900 | 31.3 | -0.85 | -2.64 | 32.07 | 32.280099 | 31.14 | 757191 |
1734046500 | 32.15 | -0.64 | -1.95 | 32.67 | 33.07 | 32.015 | 583971 |
1733960100 | 32.79 | 1.08 | 3.41 | 33.15 | 33.73 | 32.439999 | 733142 |
1733873700 | 31.71 | -0.3 | -0.94 | 32.2 | 32.2 | 30.85 | 855139 |
1733787300 | 32.009999 | 1.34 | 4.37 | 31.19 | 33.07 | 30.87 | 2168293 |
1733528100 | 30.67 | -0.13 | -0.42 | 31.4 | 31.9 | 30.52 | 561128 |
1733441700 | 30.8 | -0.82 | -2.59 | 31.41 | 31.69 | 30.13 | 960973 |
1733355300 | 31.62 | 0.12 | 0.38 | 31.5 | 32.229999 | 31.25 | 1496589 |
1733268900 | 31.5 | -1.44 | -4.37 | 32.84 | 33.299999 | 31.19 | 1057470 |
1733182500 | 32.939999 | 0.46 | 1.42 | 32.689999 | 33.159999 | 32.22 | 1437482 |
1732917840 | 32.479999 | 0.18 | 0.56 | 32.43 | 32.974899 | 32.229999 | 492616 |
1732750500 | 32.299999 | 0.57 | 1.80 | 32.43 | 33.69 | 32 | 922989 |
1732664100 | 31.73 | -1.66 | -4.97 | 32.88 | 32.92 | 31.2 | 1121351 |
1732577700 | 33.39 | 0.96 | 2.96 | 32.71 | 34.8 | 32.71 | 1040994 |
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