Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5025 | -1.71443193449 | 29.31 | 29.54 | 28.72 | 92237 | 29.15930055 | CS |
4 | -1.1925 | -3.975 | 30 | 30.43 | 27.02 | 108501 | 29.12084804 | CS |
12 | 0.9175 | 3.28970957332 | 27.89 | 30.43 | 26.31 | 116746 | 28.47301817 | CS |
26 | 6.1275 | 27.0171957672 | 22.68 | 30.43 | 22.34 | 119406 | 26.18045262 | CS |
52 | 8.5475 | 42.1890424482 | 20.26 | 30.43 | 19.43 | 137541 | 23.53030727 | CS |
156 | 7.8675 | 37.5716332378 | 20.94 | 30.43 | 16.42 | 184608 | 21.14401838 | CS |
260 | 8.5275 | 42.048816568 | 20.28 | 30.43 | 8.08 | 187291 | 19.80838921 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 28.79 | -0.22 | -0.76 | 29.14 | 29.205 | 28.72 | 66860 |
1740094500 | 29.01 | -0.24 | -0.82 | 29.05 | 29.17 | 28.7419 | 67747 |
1740008100 | 29.25 | -0.1 | -0.34 | 29.1 | 29.29 | 28.83 | 98826 |
1739921700 | 29.35 | 0.13 | 0.44 | 29.31 | 29.54 | 29.17 | 135515 |
1739576100 | 29.22 | 0.82 | 2.89 | 28.53 | 29.23 | 28.51 | 77037 |
1739489700 | 28.4 | 0.18 | 0.64 | 28.29 | 28.61 | 28.25 | 105850 |
1739403300 | 28.22 | 0.13 | 0.46 | 27.8 | 28.3281 | 27.02 | 151893 |
1739316900 | 28.09 | -0.59 | -2.06 | 28.6 | 28.65 | 27.91 | 136938 |
1739230500 | 28.68 | -0.19 | -0.66 | 28.92 | 29.0552 | 28.5905 | 98366 |
1738971300 | 28.87 | 0.06 | 0.21 | 28.77 | 29.12 | 28.75 | 81045 |
1738884900 | 28.81 | -0.34 | -1.17 | 28.78 | 29.12 | 28.7 | 129425 |
1738798500 | 29.15 | -0.12 | -0.41 | 29.37 | 29.46 | 28.86 | 105422 |
1738712100 | 29.27 | -0.19 | -0.64 | 29.45 | 29.524 | 29.04 | 66552 |
1738625700 | 29.46 | -0.31 | -1.04 | 28.93 | 29.54 | 28.93 | 104761 |
1738366500 | 29.77 | 0.08 | 0.27 | 29.79 | 30.0899 | 29.5555 | 100545 |
1738280100 | 29.69 | 0.49 | 1.68 | 29.5 | 29.93 | 29.43 | 118040 |
1738193700 | 29.2 | -1.09 | -3.60 | 30.2 | 30.3754 | 29.0101 | 176603 |
1738107300 | 30.29 | 0.3 | 1.00 | 30.04 | 30.43 | 30.02 | 109189 |
1738020900 | 29.99 | -0.13 | -0.43 | 30 | 30.31 | 29.6011 | 130908 |
1737761700 | 30.12 | -0.02 | -0.07 | 30.05 | 30.15 | 29.75 | 98924 |
1737675300 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 0 |
1737588900 | 30.14 | -0.12 | -0.40 | 30.27 | 30.29 | 29.89 | 74026 |
1737502500 | 30.26 | 0.46 | 1.54 | 29.9182 | 30.3 | 29.864 | 163447 |
1737156900 | 29.8 | 0.05 | 0.17 | 29.83 | 29.95 | 29.64 | 83628 |
1737070500 | 29.75 | 0.62 | 2.13 | 29.04 | 29.7717 | 29.04 | 125792 |
1736984100 | 29.13 | 0.6 | 2.10 | 28.96 | 29.13 | 28.7 | 110827 |
1736897700 | 28.53 | 0.59 | 2.11 | 27.98 | 28.53 | 27.8608 | 97765 |
1736811300 | 27.94 | -0.36 | -1.27 | 28.11 | 28.29 | 27.29 | 158572 |
1736552100 | 28.3 | -0.5 | -1.74 | 28.65 | 28.7969 | 28.1803 | 83414 |
1736379300 | 28.8 | 0.16 | 0.56 | 28.81 | 28.86 | 28.36 | 92722 |
1736292900 | 28.64 | -0.34 | -1.17 | 29 | 29.18 | 28.4728 | 75977 |
1736206500 | 28.98 | -0.1 | -0.34 | 29.13 | 29.475 | 28.71 | 131928 |
1735947300 | 29.08 | -0.01 | -0.03 | 28.9556 | 29.2311 | 28.793 | 117232 |
1735860900 | 29.09 | 0.65 | 2.29 | 28.83 | 29.26 | 28.7855 | 149436 |
1735688100 | 28.44 | 0.12 | 0.42 | 28.41 | 28.62 | 28.16 | 130695 |
1735601700 | 28.32 | 0.2 | 0.71 | 27.89 | 28.49 | 27.84 | 130377 |
1735342500 | 28.12 | 0.16 | 0.57 | 28 | 28.5 | 27.7201 | 103277 |
1735256100 | 27.96 | 0.07 | 0.25 | 27.86 | 28 | 27.555 | 98434 |
1735077840 | 27.89 | 0.16 | 0.58 | 27.86 | 27.95 | 27.66 | 72106 |
1734996900 | 27.73 | 0.35 | 1.28 | 27.48 | 27.81 | 27.05 | 104784 |
1734737700 | 27.38 | -0.27 | -0.98 | 27.305 | 28.13 | 27.22 | 229401 |
1734651300 | 27.65 | 0.29 | 1.06 | 27.8403 | 28.01 | 27.31 | 139202 |
1734564900 | 27.36 | -0.5 | -1.79 | 27.96 | 28.4 | 27.22 | 174153 |
1734478500 | 27.86 | 0.4 | 1.46 | 27.5 | 28.11 | 27.48 | 129516 |
1734392100 | 27.46 | -0.44 | -1.58 | 27.99 | 28.0499 | 27.4159 | 131945 |
1734132900 | 27.9 | 0.36 | 1.31 | 27.7577 | 28 | 27.58 | 148023 |
1734046500 | 27.54 | 0.01 | 0.04 | 27.635 | 27.9 | 27.48 | 109947 |
1733960100 | 27.53 | 0.24 | 0.88 | 27.45 | 27.5811 | 27.28 | 115077 |
1733873700 | 27.29 | 0.07 | 0.26 | 27.165 | 27.47 | 26.93 | 93864 |
1733787300 | 27.22 | 0.08 | 0.29 | 27.33 | 27.49 | 27.04 | 119224 |
1733528100 | 27.14 | 0.22 | 0.82 | 27.015 | 27.3999 | 26.8801 | 79625 |
1733441700 | 26.92 | 0.34 | 1.28 | 26.44 | 27.02 | 26.31 | 100770 |
1733355300 | 26.58 | -0.79 | -2.89 | 26.512 | 27.03 | 26.31 | 199767 |
1733268900 | 27.37 | -0.46 | -1.65 | 27.81 | 27.81 | 27.36 | 140925 |
1733182500 | 27.83 | -0.06 | -0.22 | 27.89 | 28.05 | 27.6 | 127966 |
1732917840 | 27.89 | 0.22 | 0.80 | 27.91 | 28.09 | 27.792 | 100485 |
1732750500 | 27.67 | 0.38 | 1.39 | 27.44 | 27.865 | 27.41 | 120269 |
1732664100 | 27.29 | 0 | 0.00 | 27.28 | 27.306 | 27.08 | 98070 |
1732577700 | 27.29 | 0.58 | 2.17 | 26.9899 | 27.29 | 26.925 | 96040 |
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