Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.76 | 14.3105590062 | 40.25 | 46.1 | 40.25 | 3531347 | 43.84982152 | CS |
4 | 3.31 | 7.75175644028 | 42.7 | 46.1 | 36.27 | 2710460 | 41.22778805 | CS |
12 | 1.81 | 4.09502262443 | 44.2 | 46.65 | 36.27 | 1857858 | 42.22955505 | CS |
26 | 0.35 | 0.766535260622 | 45.66 | 47.52 | 35.85 | 1693919 | 41.90249869 | CS |
52 | -9.89 | -17.6923076923 | 55.9 | 61.98 | 35.85 | 1652144 | 46.26758639 | CS |
156 | -3.7 | -7.44317038825 | 49.71 | 79.49 | 35.85 | 1778229 | 54.38781927 | CS |
260 | -0.99 | -2.10638297872 | 47 | 79.49 | 35.85 | 1853559 | 54.77937342 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 46.01 | 2.85 | 6.60 | 43.395 | 46.1 | 43.395 | 3236284 |
1739576100 | 43.16 | 0.34 | 0.79 | 43.5 | 44.2532 | 43.0301 | 2212659 |
1739489700 | 42.82 | -0.73 | -1.68 | 43.55 | 44.8 | 42.4101 | 3885374 |
1739403300 | 43.55 | 3.45 | 8.60 | 40.25 | 43.6 | 40.25 | 4952170 |
1739316900 | 40.1 | 2.36 | 6.25 | 36.5 | 40.57 | 36.27 | 6969746 |
1739230500 | 37.74 | -0.71 | -1.85 | 38.68 | 39.57 | 37.59 | 4226952 |
1738971300 | 38.45 | -0.15 | -0.39 | 38.7 | 38.7 | 37.77 | 3102280 |
1738884900 | 38.6 | -1.98 | -4.88 | 40.12 | 40.445 | 38.59 | 2676141 |
1738798500 | 40.58 | 0.03 | 0.07 | 40.26 | 41.085 | 39.39 | 1944989 |
1738712100 | 40.55 | -0.85 | -2.05 | 40.95 | 41.18 | 40.17 | 1628093 |
1738625700 | 41.4 | -0.07 | -0.17 | 40.71 | 42.1 | 40.44 | 2351084 |
1738366500 | 41.47 | -0.03 | -0.07 | 41.71 | 42.58 | 41.05 | 1492041 |
1738280100 | 41.5 | 0.12 | 0.29 | 41.83 | 42 | 40.98 | 1090252 |
1738193700 | 41.38 | 0.18 | 0.44 | 41.57 | 41.99 | 40.99 | 1543020 |
1738107300 | 41.2 | 0.02 | 0.05 | 41.02 | 41.67 | 40.45 | 2404060 |
1738020900 | 41.18 | -0.49 | -1.18 | 40.44 | 41.62 | 40.44 | 2673632 |
1737761700 | 41.67 | -0.69 | -1.63 | 40.99 | 42.28 | 40.99 | 1351492 |
1737675300 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
1737588900 | 42.36 | -0.32 | -0.75 | 42.7 | 43.38 | 42.29 | 1449784 |
1737502500 | 42.68 | -0.42 | -0.97 | 43.14 | 43.43 | 42.33 | 1290289 |
1737156900 | 43.1 | 2.17 | 5.30 | 43.09 | 44.5 | 42.5001 | 2501620 |
1737070500 | 40.93 | -0.91 | -2.17 | 42.03 | 42.23 | 40.76 | 1424931 |
1736984100 | 41.84 | 0.67 | 1.63 | 42.38 | 42.48 | 41.819 | 1212843 |
1736897700 | 41.17 | 0.38 | 0.93 | 41.08 | 41.33 | 40.42 | 1164097 |
1736811300 | 40.79 | -0.17 | -0.42 | 40.5 | 40.89 | 39.94 | 1291571 |
1736552100 | 40.96 | -0.66 | -1.59 | 40.75 | 41.16 | 39.72 | 1211420 |
1736379300 | 41.62 | -1.92 | -4.41 | 43.02 | 43.28 | 41.51 | 1460932 |
1736292900 | 43.54 | -0.24 | -0.55 | 43.82 | 44.33 | 43.08 | 1301322 |
1736206500 | 43.78 | 0.6 | 1.39 | 43.71 | 45.1 | 43.59 | 1450523 |
1735947300 | 43.18 | 0.7 | 1.65 | 42.97 | 43.57 | 42.44 | 979470 |
1735860900 | 42.48 | -0.43 | -1.00 | 43.14 | 44.25 | 42.31 | 1309060 |
1735688100 | 42.91 | -0.29 | -0.67 | 43.46 | 43.95 | 42.69 | 1019197 |
1735601700 | 43.2 | -0.98 | -2.22 | 43.69 | 43.745 | 42.23 | 1462914 |
1735342500 | 44.18 | -0.36 | -0.81 | 44.04 | 44.47 | 43.585 | 962344 |
1735256100 | 44.54 | -0.1 | -0.22 | 43.99 | 44.99 | 43.93 | 1660979 |
1735077840 | 44.64 | 0.61 | 1.39 | 43.98 | 44.71 | 43.78 | 607459 |
1734996900 | 44.03 | 2.31 | 5.54 | 42.11 | 44.795 | 41.9 | 1748493 |
1734737700 | 41.72 | 0.42 | 1.02 | 40.91 | 42.66 | 40.78 | 3571947 |
1734651300 | 41.3 | -1.09 | -2.57 | 42.18 | 42.44 | 41.115 | 1522516 |
1734564900 | 42.39 | -1.47 | -3.35 | 44.01 | 45.55 | 42.18 | 1806761 |
1734478500 | 43.86 | -0.07 | -0.16 | 43.74 | 44.815 | 43.74 | 1231533 |
1734392100 | 43.93 | 0.05 | 0.11 | 43.58 | 44.4612 | 42.92 | 1066985 |
1734132900 | 43.88 | -0.1 | -0.23 | 43.73 | 44.6 | 43.34 | 1030985 |
1734046500 | 43.98 | 0.13 | 0.30 | 43.49 | 44.3 | 43.35 | 983607 |
1733960100 | 43.85 | -0.35 | -0.79 | 44.2 | 44.48 | 43.37 | 1349867 |
1733873700 | 44.2 | -0.84 | -1.87 | 45 | 45 | 43.91 | 1115482 |
1733787300 | 45.04 | 0.16 | 0.36 | 44.66 | 46.65 | 44.51 | 1537335 |
1733528100 | 44.88 | 0.6 | 1.36 | 44.53 | 45.447 | 44.345 | 2122313 |
1733441700 | 44.28 | -0.1 | -0.23 | 44.38 | 44.95 | 44 | 2816781 |
1733355300 | 44.38 | -0.25 | -0.56 | 45.33 | 45.7416 | 44.1 | 1236635 |
1733268900 | 44.63 | -0.49 | -1.09 | 44.57 | 44.97 | 44.11 | 1228944 |
1733182500 | 45.12 | 1.87 | 4.32 | 43.53 | 45.27 | 43.34 | 1456533 |
1732917840 | 43.25 | 0.4 | 0.93 | 43.12 | 43.59 | 42.6612 | 868292 |
1732750500 | 42.85 | -1.26 | -2.86 | 44.2 | 44.72 | 42.73 | 1922056 |
1732664100 | 44.11 | -0.84 | -1.87 | 45.03 | 45.47 | 43.795 | 2145988 |
1732577700 | 44.95 | 2.15 | 5.02 | 43.52 | 45.19 | 43.21 | 1900205 |
1732318500 | 42.8 | 0.8 | 1.90 | 42 | 43.1659 | 41.85 | 1479848 |
1732232100 | 42 | 0.34 | 0.82 | 42.03 | 42.55 | 41.52 | 1240878 |
1732145700 | 41.66 | -0.72 | -1.70 | 42.82 | 42.8677 | 41.02 | 1465139 |
1732059300 | 42.38 | -0.03 | -0.07 | 42 | 42.66 | 42.07 | 1109627 |
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