Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4516 | -1.62914862915 | 27.72 | 27.72 | 27.1 | 2208 | 27.34089016 | SP |
4 | 0.1684 | 0.621402214022 | 27.1 | 28.0172 | 26.921 | 4702 | 27.54040421 | SP |
12 | -0.6816 | -2.43864042934 | 27.95 | 28.49 | 26.65 | 2748 | 27.560646 | SP |
26 | -1.1767 | -4.13674059856 | 28.4451 | 29.72 | 26.65 | 3274 | 28.33210313 | SP |
52 | -0.0216 | -0.0791498717479 | 27.29 | 29.72 | 25.73 | 4603 | 27.72944184 | SP |
156 | 1.5784 | 6.14402491242 | 25.69 | 29.72 | 23.67 | 11467 | 26.55405542 | SP |
260 | 3.6805 | 15.6033390001 | 23.5879 | 29.72 | 16.28 | 9744 | 25.92409852 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 27.2684 | -0.36 | -1.32 | 27.3026 | 27.3026 | 27.2684 | 454 |
1739489700 | 27.6328 | 0.29 | 1.05 | 27.48 | 27.6328 | 27.415 | 1965 |
1739403300 | 27.345 | 0.14 | 0.51 | 27.16 | 27.3499 | 27.16 | 1766 |
1739316900 | 27.207 | -0.03 | -0.11 | 27.1 | 27.23 | 27.1 | 1353 |
1739230500 | 27.2359 | -0.13 | -0.48 | 27.42 | 27.42 | 27.22 | 4236 |
1738971300 | 27.3672 | -0.36 | -1.31 | 27.4368 | 27.4368 | 27.34 | 1694 |
1738884900 | 27.73 | -0.28 | -0.98 | 27.88 | 27.96 | 27.7 | 35505 |
1738798500 | 28.005 | 0.4 | 1.43 | 27.7 | 28.005 | 27.7 | 1274 |
1738712100 | 27.61 | -0.15 | -0.53 | 27.51 | 27.62 | 27.5 | 1394 |
1738625700 | 27.7568 | 0.01 | 0.05 | 27.44 | 27.7568 | 27.44 | 141 |
1738366500 | 27.7423 | -0.13 | -0.47 | 28 | 28.0172 | 27.7423 | 3160 |
1738280100 | 27.872 | 0.16 | 0.58 | 27.85 | 27.98 | 27.805 | 2127 |
1738193700 | 27.71 | 0.1 | 0.36 | 27.68 | 27.8 | 27.55 | 3180 |
1738107300 | 27.61 | -0.34 | -1.22 | 27.8199 | 27.8199 | 27.61 | 1028 |
1738020900 | 27.95 | 0.57 | 2.07 | 27.42 | 27.95 | 27.42 | 3829 |
1737761700 | 27.384 | 0.34 | 1.27 | 27.41 | 27.4374 | 27.28 | 3088 |
1737675300 | 27.04 | 0 | 0.00 | 27.04 | 27.04 | 27.04 | 0 |
1737588900 | 27.04 | -0.19 | -0.70 | 27.17 | 27.17 | 27.04 | 5176 |
1737502500 | 27.23 | 0.31 | 1.15 | 27 | 27.2799 | 27 | 8184 |
1737156900 | 26.921 | -0.2 | -0.74 | 27.1 | 27.1 | 26.921 | 5190 |
1737070500 | 27.1219 | 0.13 | 0.48 | 26.93 | 27.1219 | 26.93 | 1218 |
1736984100 | 26.9911 | 0.11 | 0.41 | 27.17 | 27.17 | 26.9 | 4428 |
1736897700 | 26.88 | -0.31 | -1.14 | 27.25 | 27.25 | 26.85 | 710 |
1736811300 | 27.1894 | 0.27 | 1.00 | 26.91 | 27.1894 | 26.91 | 116 |
1736552100 | 26.9199 | -0.22 | -0.81 | 26.9568 | 26.9568 | 26.9 | 775 |
1736379300 | 27.1409 | -0.1 | -0.38 | 27.02 | 27.16 | 27.009265 | 1334 |
1736292900 | 27.2432 | 0.18 | 0.68 | 27.29 | 27.29 | 27.14 | 3549 |
1736206500 | 27.0594 | -0.06 | -0.21 | 27.14 | 27.14 | 27.0594 | 502 |
1735947300 | 27.1168 | 0.09 | 0.33 | 27.1168 | 27.1168 | 27.1168 | 233 |
1735860900 | 27.0263 | 0.06 | 0.22 | 27.22 | 27.22 | 26.985 | 960 |
1735688100 | 26.9681 | 0.12 | 0.43 | 26.95 | 27.02 | 26.87 | 5785 |
1735601700 | 26.8522 | -0.38 | -1.41 | 26.94 | 26.94 | 26.82 | 2273 |
1735342500 | 27.2351 | -0.15 | -0.57 | 27.27 | 27.27 | 27.2351 | 234 |
1735256100 | 27.39 | 0.18 | 0.65 | 27.21 | 27.39 | 27.1 | 853 |
1735077840 | 27.2134 | -0.03 | -0.10 | 27.15 | 27.2134 | 27.15 | 235 |
1734996900 | 27.24 | 0.26 | 0.98 | 26.99 | 27.24 | 26.99 | 566 |
1734737700 | 26.975 | 0.24 | 0.88 | 26.93 | 27.05 | 26.892 | 2038 |
1734651300 | 26.74 | -0.09 | -0.34 | 26.66 | 26.84 | 26.65 | 3414 |
1734564900 | 26.83 | -0.67 | -2.43 | 27.38 | 27.4 | 26.83 | 496 |
1734478500 | 27.4989 | 0.24 | 0.87 | 27.49 | 27.5 | 27.49 | 1656 |
1734392100 | 27.2604 | -0.03 | -0.11 | 27.48 | 27.53 | 27.22 | 1180 |
1734132900 | 27.29 | -0.3 | -1.09 | 27.29 | 27.29 | 27.29 | 256 |
1734046500 | 27.59 | -0.11 | -0.41 | 27.76 | 27.76 | 27.59 | 660 |
1733960100 | 27.7029 | -0.13 | -0.47 | 27.83 | 27.83 | 27.69 | 2939 |
1733873700 | 27.8328 | -0.26 | -0.93 | 27.79 | 27.9799 | 27.79 | 817 |
1733787300 | 28.0952 | -0 | -0.02 | 28.16 | 28.2236 | 28.0952 | 771 |
1733528100 | 28.1 | 0.02 | 0.07 | 28.17 | 28.17 | 28.07 | 2724 |
1733441700 | 28.08 | -0.09 | -0.31 | 28.12 | 28.1502 | 28.08 | 1046 |
1733355300 | 28.1673 | 0.02 | 0.07 | 28.09 | 28.1971 | 28.09 | 3043 |
1733268900 | 28.1476 | -0.23 | -0.82 | 28.3 | 28.355 | 28.1476 | 748 |
1733182500 | 28.38 | 0.02 | 0.07 | 28.16 | 28.39 | 28.16 | 2614 |
1732917840 | 28.36 | -0.1 | -0.34 | 28.49 | 28.49 | 28.36 | 735 |
1732750500 | 28.4577 | 0.19 | 0.69 | 28.4802 | 28.4802 | 28.39 | 2029 |
1732664100 | 28.2631 | -0.03 | -0.11 | 28.29 | 28.29 | 28.2631 | 139 |
1732577700 | 28.294 | 0.2 | 0.72 | 28.22 | 28.46 | 28.22 | 10593 |
1732318500 | 28.0927 | 0.31 | 1.11 | 27.95 | 28.1214 | 27.95 | 1470 |
1732232100 | 27.7834 | 0.4 | 1.47 | 27.41 | 27.815 | 27.41 | 7708 |
1732145700 | 27.38 | 0.25 | 0.92 | 27.3346 | 27.38 | 27.3346 | 589 |
1732059300 | 27.13 | 0.04 | 0.13 | 27.0704 | 27.14 | 27.0704 | 2095 |
1731972900 | 27.0947 | -0.01 | -0.02 | 27.05 | 27.11 | 27.03 | 2170 |
1731713700 | 27.1 | -0.89 | -3.18 | 27.81 | 27.81 | 27.1 | 8412 |
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