Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.43 | 2.88590604027 | 14.9 | 15.825 | 14.52 | 814424 | 15.24560062 | CS |
4 | -2.635 | -14.6674088505 | 17.965 | 18.03 | 14.27 | 1233696 | 15.76171466 | CS |
12 | -6.13 | -28.5647716682 | 21.46 | 25.05 | 14.27 | 1142079 | 18.35918897 | CS |
26 | -6.81 | -30.7588075881 | 22.14 | 25.28 | 14.27 | 1317767 | 19.73122723 | CS |
52 | -21.12 | -57.9423868313 | 36.45 | 41.02 | 14.27 | 1297851 | 24.19320893 | CS |
156 | -18.47 | -54.6449704142 | 33.8 | 41.02 | 14.27 | 1385205 | 27.23076534 | CS |
260 | -18.47 | -54.6449704142 | 33.8 | 41.02 | 14.27 | 1385205 | 27.23076534 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440100 | 15.19 | 0.31 | 2.08 | 15.09 | 15.34 | 14.52 | 949013 |
1740180900 | 14.88 | -0.73 | -4.68 | 15.74 | 15.74 | 14.75 | 830530 |
1740094500 | 15.61 | 0.22 | 1.43 | 15.46 | 15.825 | 15.46 | 706873 |
1740008100 | 15.39 | 0.17 | 1.12 | 15.14 | 15.57 | 14.9 | 797579 |
1739921700 | 15.22 | 0.25 | 1.67 | 15.0081 | 15.465 | 14.92 | 759046 |
1739576100 | 14.97 | -0.01 | -0.07 | 15.08 | 15.55 | 14.94 | 625646 |
1739489700 | 14.98 | 0.29 | 1.97 | 14.74 | 15.06 | 14.68 | 600752 |
1739403300 | 14.69 | -0.38 | -2.52 | 14.92 | 15 | 14.47 | 874490 |
1739316900 | 15.07 | 0 | 0.00 | 14.81 | 15.38 | 14.81 | 1162344 |
1739230500 | 15.07 | 0.16 | 1.07 | 14.91 | 15.09 | 14.27 | 1439769 |
1738971300 | 14.91 | -0.49 | -3.18 | 15.27 | 15.38 | 14.84 | 950385 |
1738884900 | 15.4 | -0.16 | -1.03 | 15.67 | 16.059999 | 15.36 | 1244447 |
1738798500 | 15.56 | -0.24 | -1.52 | 15.88 | 15.985 | 15.24 | 1521199 |
1738712100 | 15.8 | 0.13 | 0.83 | 15.6001 | 16.239999 | 15.6001 | 1307872 |
1738625700 | 15.67 | -1.14 | -6.78 | 16.43 | 16.43 | 15.53 | 2088098 |
1738366500 | 16.81 | 0.06 | 0.36 | 16.76 | 17.09 | 16.3 | 1744036 |
1738280100 | 16.75 | 0.25 | 1.52 | 16.73 | 17.12 | 16.42 | 3089544 |
1738193700 | 16.5 | -0.65 | -3.79 | 17 | 17.15 | 16.35 | 1258499 |
1738107300 | 17.15 | -0.71 | -3.98 | 17.965 | 18.03 | 16.85 | 1277171 |
1738020900 | 17.86 | 0.08 | 0.45 | 17.78 | 18.44 | 17.64 | 1119394 |
1737761700 | 17.78 | -0.72 | -3.89 | 18.47 | 18.47 | 17.67 | 977247 |
1737675300 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1737588900 | 18.5 | -0.2 | -1.07 | 18.57 | 19 | 18.36 | 578290 |
1737502500 | 18.7 | 1.01 | 5.71 | 17.65 | 18.81 | 17.65 | 694458 |
1737156900 | 17.69 | -0.12 | -0.67 | 17.85 | 18.14 | 17.49 | 497589 |
1737070500 | 17.81 | -0.01 | -0.06 | 17.7 | 18.04 | 16.94 | 881724 |
1736984100 | 17.82 | 0.18 | 1.02 | 18.03 | 18.24 | 17.32 | 670311 |
1736897700 | 17.64 | -0.67 | -3.66 | 18.24 | 18.515 | 17.005 | 977966 |
1736811300 | 18.31 | 0.12 | 0.66 | 18 | 18.37 | 17.725 | 797043 |
1736552100 | 18.19 | -0.22 | -1.20 | 18.13 | 18.44 | 17.805 | 1165547 |
1736379300 | 18.41 | -0.9 | -4.66 | 19.46 | 19.46 | 18.22 | 1105978 |
1736292900 | 19.31 | -0.42 | -2.13 | 19.69 | 20.065 | 19 | 857291 |
1736206500 | 19.73 | 0.45 | 2.33 | 19.51 | 20.26 | 19.31 | 1342440 |
1735947300 | 19.28 | 0.63 | 3.38 | 18.38 | 19.43 | 18 | 717063 |
1735860900 | 18.65 | 0 | 0.00 | 18.72 | 19.42 | 18.52 | 752759 |
1735688100 | 18.65 | 0.22 | 1.19 | 18.5 | 18.93 | 18.08 | 764650 |
1735601700 | 18.43 | -0.93 | -4.80 | 18.955 | 19.1625 | 18.32 | 734262 |
1735342500 | 19.36 | 0.19 | 0.99 | 19.02 | 19.6 | 18.74 | 791338 |
1735256100 | 19.17 | 0.42 | 2.24 | 18.92 | 19.24 | 18.64 | 597993 |
1735077840 | 18.75 | -0.02 | -0.11 | 18.73 | 18.99 | 18.4661 | 319980 |
1734996900 | 18.77 | -0.49 | -2.54 | 18.88 | 19.47 | 18.485 | 855791 |
1734737700 | 19.26 | 0.76 | 4.11 | 18.38 | 19.53 | 18.35 | 2643711 |
1734651300 | 18.5 | 0.13 | 0.71 | 18.5 | 18.63 | 17.82 | 1041483 |
1734564900 | 18.37 | -1.42 | -7.18 | 19.79 | 20 | 18.33 | 1265633 |
1734478500 | 19.79 | -0.52 | -2.56 | 19.84 | 20.86 | 19.44 | 1184370 |
1734392100 | 20.31 | 0.31 | 1.55 | 19.6 | 20.85 | 19.4425 | 1035604 |
1734132900 | 20 | -0.27 | -1.33 | 20.105 | 20.35 | 19.35 | 882268 |
1734046500 | 20.27 | 0.82 | 4.22 | 19.13 | 20.54 | 19 | 876864 |
1733960100 | 19.45 | -1.7 | -8.04 | 20.42 | 21.3274 | 19.31 | 1261746 |
1733873700 | 21.15 | -1.38 | -6.13 | 22.95 | 22.95 | 21.12 | 812525 |
1733787300 | 22.53 | 0.86 | 3.97 | 21.67 | 23.215 | 21.67 | 1287009 |
1733528100 | 21.67 | -1.9 | -8.06 | 22.55 | 22.67 | 21.22 | 2005595 |
1733441700 | 23.57 | -0.16 | -0.67 | 23.63 | 23.9 | 22.69 | 2107443 |
1733355300 | 23.73 | 2.15 | 9.96 | 21.5 | 25.05 | 21.49 | 3502264 |
1733268900 | 21.58 | -0.17 | -0.78 | 21.6 | 21.76 | 21.17 | 839833 |
1733182500 | 21.75 | 0.7 | 3.33 | 21 | 21.79 | 20.77 | 1003303 |
1732917840 | 21.05 | -0.5 | -2.32 | 20.6792 | 21.64 | 20.6792 | 437767 |
1732750500 | 21.55 | 0.86 | 4.16 | 21.01 | 21.6 | 21 | 639824 |
1732664100 | 20.69 | -0.2 | -0.96 | 20.49 | 20.8 | 19.99 | 759553 |
1732577700 | 20.89 | 1.16 | 5.88 | 20.21 | 21.08 | 20.18 | 1380963 |
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