Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 0.414765657404 | 24.11 | 25.09 | 23.9301 | 148570 | 24.66227408 | CS |
4 | 1.41 | 6.18421052632 | 22.8 | 25.295 | 22.64 | 179787 | 24.17922619 | CS |
12 | -2.81 | -10.399703923 | 27.02 | 27.3 | 20.98 | 193427 | 24.01882719 | CS |
26 | 5.2 | 27.3540241978 | 19.01 | 27.59 | 17.9 | 193632 | 22.55762145 | CS |
52 | 9.03 | 59.4861660079 | 15.18 | 27.59 | 14.45 | 216067 | 19.13243553 | CS |
156 | -2.57 | -9.59671396565 | 26.78 | 27.59 | 13.35 | 188722 | 19.8366334 | CS |
260 | 6.81 | 39.1379310345 | 17.4 | 28.84 | 7.15 | 195191 | 17.71398498 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094500 | 24.21 | -0.61 | -2.46 | 24.67 | 24.77 | 23.8 | 209980 |
1740008100 | 24.82 | 0.03 | 0.12 | 24.6 | 25.09 | 24.54 | 237944 |
1739921700 | 24.79 | 0.5 | 2.06 | 24.25 | 24.83 | 24.06 | 174381 |
1739576100 | 24.29 | -0.09 | -0.37 | 24.5 | 24.68 | 24.21 | 93797 |
1739489700 | 24.38 | 0.19 | 0.79 | 24.11 | 24.41 | 23.9301 | 88158 |
1739403300 | 24.19 | -0.69 | -2.77 | 24.42 | 24.5092 | 24.17 | 130186 |
1739316900 | 24.88 | 0.6 | 2.47 | 23.51 | 24.88 | 23.1 | 199319 |
1739230500 | 24.28 | -0.3 | -1.22 | 24.5 | 24.62 | 24.085 | 170727 |
1738971300 | 24.58 | -0.2 | -0.81 | 24.85 | 24.85 | 24.11 | 164160 |
1738884900 | 24.78 | 0.1 | 0.41 | 24.81 | 24.83 | 24.51 | 135051 |
1738798500 | 24.68 | 0.19 | 0.78 | 24.64 | 24.72 | 24.29 | 109616 |
1738712100 | 24.49 | 0.42 | 1.74 | 24.05 | 24.49 | 24.03 | 239906 |
1738625700 | 24.07 | 0.05 | 0.21 | 23.41 | 24.155 | 23.09 | 217753 |
1738366500 | 24.02 | -0.23 | -0.95 | 24.2 | 24.37 | 23.65 | 153795 |
1738280100 | 24.25 | -0.29 | -1.18 | 24.75 | 24.84 | 24.01 | 160797 |
1738193700 | 24.54 | 1.65 | 7.21 | 24.09 | 25.295 | 23.575 | 304090 |
1738107300 | 22.89 | -0.14 | -0.61 | 22.94 | 23.099 | 22.735 | 190819 |
1738020900 | 23.03 | 0.05 | 0.22 | 22.97 | 23.17 | 22.64 | 198220 |
1737761700 | 22.98 | -0.06 | -0.26 | 22.8 | 23.2 | 22.68 | 267450 |
1737675300 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 0 |
1737588900 | 23.04 | -0.02 | -0.09 | 22.78 | 23.08 | 22.665 | 267651 |
1737502500 | 23.06 | 0.32 | 1.41 | 22.26 | 23.36 | 22.26 | 173353 |
1737156900 | 22.74 | 0.12 | 0.53 | 22.26 | 22.895 | 22.26 | 107318 |
1737070500 | 22.62 | -0.28 | -1.22 | 22.9 | 22.9 | 22.425 | 115249 |
1736984100 | 22.9 | 0.45 | 2.00 | 23.16 | 23.2273 | 22.63 | 101318 |
1736897700 | 22.45 | 0.8 | 3.70 | 21.92 | 22.45 | 21.84 | 101533 |
1736811300 | 21.65 | 0.26 | 1.22 | 21.3 | 21.66 | 21.1 | 337599 |
1736552100 | 21.39 | -0.96 | -4.30 | 21.86 | 21.86 | 20.98 | 239784 |
1736379300 | 22.35 | -0.1 | -0.45 | 22.36 | 22.625 | 22.065 | 171009 |
1736292900 | 22.45 | -0.37 | -1.62 | 22.83 | 23.045 | 22.09 | 280943 |
1736206500 | 22.82 | 0.01 | 0.04 | 22.89 | 23.22 | 22.56 | 202071 |
1735947300 | 22.81 | 0.02 | 0.09 | 22.98 | 23.06 | 22.345 | 133552 |
1735860900 | 22.79 | -0.83 | -3.51 | 23.8 | 23.83 | 22.74 | 197688 |
1735688100 | 23.62 | 0.14 | 0.60 | 23.65 | 23.82 | 23.435 | 172992 |
1735601700 | 23.48 | 0.1 | 0.43 | 23.28 | 23.655 | 23.01 | 98391 |
1735342500 | 23.38 | -0.5 | -2.09 | 23.66 | 23.95 | 23.17 | 374386 |
1735256100 | 23.88 | 0.08 | 0.34 | 23.64 | 23.915 | 23.525 | 90520 |
1735077840 | 23.8 | 0.35 | 1.49 | 23.51 | 24.205 | 23.41 | 65553 |
1734996900 | 23.45 | -0.19 | -0.80 | 23.71 | 23.94 | 23.39 | 153688 |
1734737700 | 23.64 | 0.27 | 1.16 | 23.03 | 24.25 | 23.03 | 834762 |
1734651300 | 23.37 | -0.27 | -1.14 | 24.12 | 24.56 | 23.29 | 207883 |
1734564900 | 23.64 | -1.8 | -7.08 | 25.82 | 25.91 | 23.43 | 286993 |
1734478500 | 25.44 | -1.03 | -3.89 | 26.25 | 26.7 | 25.44 | 187223 |
1734392100 | 26.47 | 0.47 | 1.81 | 25.9 | 26.53 | 25.9 | 155696 |
1734132900 | 26 | -0.06 | -0.23 | 26.14 | 26.35 | 25.83 | 165775 |
1734046500 | 26.06 | -0.33 | -1.25 | 26.42 | 26.45 | 25.84 | 168750 |
1733960100 | 26.39 | 0.57 | 2.21 | 26.02 | 26.57 | 25.92 | 216199 |
1733873700 | 25.82 | 0.3 | 1.18 | 25.64 | 26.015 | 25.36 | 173047 |
1733787300 | 25.52 | -0.14 | -0.55 | 25.69 | 25.76 | 25.4 | 128918 |
1733528100 | 25.66 | 0.18 | 0.71 | 25.77 | 25.85 | 25.17 | 107249 |
1733441700 | 25.48 | -0.26 | -1.01 | 25.67 | 26.1 | 25.37 | 258752 |
1733355300 | 25.74 | 0.13 | 0.51 | 25.43 | 25.76 | 24.67 | 241779 |
1733268900 | 25.61 | -0.71 | -2.70 | 26.3 | 26.49 | 25.6 | 211908 |
1733182500 | 26.32 | -0.13 | -0.49 | 26.42 | 26.84 | 25.91 | 174648 |
1732917840 | 26.45 | -0.3 | -1.12 | 27.02 | 27.3 | 26.28 | 111308 |
1732750500 | 26.75 | 0.04 | 0.15 | 26.94 | 27.4 | 26.7 | 163309 |
1732664100 | 26.71 | -0.13 | -0.48 | 26.68 | 27.18 | 26.64 | 148409 |
1732577700 | 26.84 | 0.29 | 1.09 | 27.04 | 27.59 | 26.835 | 176547 |
1732318500 | 26.55 | 0.8 | 3.11 | 25.88 | 26.61 | 25.77 | 161723 |
1732232100 | 25.75 | 0.4 | 1.58 | 25.6 | 25.99 | 25.43 | 124841 |
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