Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0649 | 0.295670634758 | 21.9501 | 22.02 | 21.9 | 201524 | 21.9398345 | SP |
4 | 0.105 | 0.479233226837 | 21.91 | 22.02 | 21.8301 | 357906 | 21.94170268 | SP |
12 | -0.07 | -0.316957210777 | 22.085 | 22.1 | 21.75 | 324483 | 21.92560877 | SP |
26 | -0.365 | -1.6309204647 | 22.38 | 22.61 | 21.75 | 242556 | 22.03411963 | SP |
52 | 0.095 | 0.433394160584 | 21.92 | 22.61 | 21.47 | 197337 | 22.00205196 | SP |
156 | -2.3951 | -9.81192211421 | 24.4101 | 24.7988 | 21.21 | 104900 | 21.98533599 | SP |
260 | -3.415 | -13.4290208415 | 25.43 | 28.1199 | 21.21 | 66081 | 22.17302871 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 22.015 | 0.06 | 0.27 | 21.96 | 22.02 | 21.96 | 180152 |
1740094500 | 21.955 | 0.02 | 0.09 | 21.95 | 21.96 | 21.95 | 268140 |
1740008100 | 21.935 | 0.02 | 0.09 | 21.9 | 21.94 | 21.9 | 180339 |
1739921700 | 21.915 | -0.03 | -0.14 | 21.92 | 21.94 | 21.91 | 168063 |
1739576100 | 21.945 | 0.05 | 0.23 | 21.9501 | 21.9698 | 21.94 | 189552 |
1739489700 | 21.895 | 0.05 | 0.23 | 21.89 | 21.91 | 21.884 | 143874 |
1739403300 | 21.845 | -0.06 | -0.27 | 21.8497 | 21.86 | 21.8301 | 939111 |
1739316900 | 21.905 | -0.01 | -0.02 | 21.91 | 21.92 | 21.8966 | 180363 |
1739230500 | 21.91 | -0.01 | -0.05 | 21.93 | 21.94 | 21.91 | 193214 |
1738971300 | 21.92 | -0.04 | -0.16 | 21.925 | 21.93 | 21.9 | 196911 |
1738884900 | 21.955 | -0.02 | -0.07 | 21.96 | 21.965 | 21.94 | 151489 |
1738798500 | 21.97 | 0.04 | 0.18 | 21.97 | 21.99 | 21.9519 | 190740 |
1738712100 | 21.93 | 0.03 | 0.14 | 21.9 | 21.94 | 21.895 | 227586 |
1738625700 | 21.9 | -0.1 | -0.45 | 21.92 | 21.95 | 21.89 | 812436 |
1738366500 | 22 | 0.01 | 0.05 | 22.01 | 22.02 | 21.97 | 286502 |
1738280100 | 21.99 | 0.02 | 0.09 | 21.98 | 22.005 | 21.98 | 203916 |
1738193700 | 21.97 | -0.03 | -0.14 | 22 | 22 | 21.945 | 303937 |
1738107300 | 22 | 0.02 | 0.07 | 21.97 | 22 | 21.95 | 1822219 |
1738020900 | 21.985 | 0.06 | 0.27 | 21.98 | 21.99 | 21.955 | 158633 |
1737761700 | 21.925 | 0.02 | 0.07 | 21.91 | 21.94 | 21.9001 | 183181 |
1737675300 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
1737588900 | 21.91 | 0 | 0.00 | 21.93 | 21.93 | 21.89 | 183512 |
1737502500 | 21.91 | 0.02 | 0.09 | 21.92 | 21.925 | 21.9 | 216320 |
1737156900 | 21.89 | -0.03 | -0.14 | 21.9 | 21.92 | 21.89 | 371500 |
1737070500 | 21.92 | 0.04 | 0.18 | 21.87 | 21.92 | 21.85 | 301601 |
1736984100 | 21.88 | 0.1 | 0.46 | 21.87 | 21.88 | 21.85 | 366657 |
1736897700 | 21.78 | 0.01 | 0.05 | 21.78 | 21.79 | 21.77 | 287137 |
1736811300 | 21.77 | -0.01 | -0.05 | 21.77 | 21.78 | 21.75 | 306379 |
1736552100 | 21.78 | -0.08 | -0.37 | 21.82 | 21.8289 | 21.77 | 278572 |
1736379300 | 21.86 | 0.01 | 0.05 | 21.8424 | 21.87 | 21.84 | 196636 |
1736292900 | 21.85 | -0.03 | -0.14 | 21.87 | 21.875 | 21.83 | 308508 |
1736206500 | 21.88 | 0.02 | 0.07 | 21.87 | 21.885 | 21.8513 | 198169 |
1735947300 | 21.865 | -0.02 | -0.09 | 21.8912 | 21.9 | 21.8612 | 367117 |
1735860900 | 21.885 | -0.02 | -0.08 | 21.9029 | 21.91 | 21.87 | 153977 |
1735688100 | 21.9036 | 0.02 | 0.11 | 21.89 | 22.01 | 21.8739 | 192416 |
1735601700 | 21.88 | 0.06 | 0.27 | 21.88 | 21.88 | 21.865 | 232521 |
1735342500 | 21.82 | 0 | 0.02 | 21.83 | 21.84 | 21.81 | 183008 |
1735256100 | 21.815 | 0.01 | 0.02 | 21.77 | 21.82 | 21.77 | 148214 |
1735077840 | 21.81 | 0 | 0.02 | 21.8 | 21.81 | 21.7801 | 109858 |
1734996900 | 21.805 | -0.04 | -0.18 | 21.8356 | 21.84 | 21.8 | 284440 |
1734737700 | 21.845 | 0.02 | 0.11 | 21.87 | 21.87 | 21.84 | 638501 |
1734651300 | 21.82 | 0 | 0.00 | 21.8103 | 21.83 | 21.8 | 224682 |
1734564900 | 21.82 | -0.15 | -0.68 | 21.91 | 21.92 | 21.8 | 170483 |
1734478500 | 21.97 | 0 | 0.00 | 21.97 | 21.98 | 21.95 | 165072 |
1734392100 | 21.97 | 0 | 0.02 | 21.98 | 21.98 | 21.96 | 122361 |
1734132900 | 21.965 | -0.05 | -0.20 | 21.985 | 21.9882 | 21.96 | 3116365 |
1734046500 | 22.01 | -0.02 | -0.11 | 22.02 | 22.03 | 21.99 | 212798 |
1733960100 | 22.0346 | -0.01 | -0.05 | 22.0721 | 22.0785 | 22.02 | 219510 |
1733873700 | 22.045 | -0.02 | -0.09 | 22.05 | 22.05 | 22.03 | 107017 |
1733787300 | 22.065 | -0.02 | -0.07 | 22.08 | 22.08 | 22.06 | 145446 |
1733528100 | 22.08 | 0.03 | 0.14 | 22.0935 | 22.1 | 22.071 | 106513 |
1733441700 | 22.05 | -0 | -0.01 | 22.0198 | 22.05 | 22.0198 | 318568 |
1733355300 | 22.0528 | 0.04 | 0.19 | 22 | 22.06 | 21.995 | 141795 |
1733268900 | 22.01 | -0.02 | -0.09 | 22.04 | 22.04 | 22 | 123848 |
1733182500 | 22.03 | -0.07 | -0.29 | 21.985 | 22.03 | 21.9803 | 148444 |
1732917840 | 22.095 | 0.04 | 0.20 | 22.085 | 22.095 | 22.08 | 73921 |
1732750500 | 22.05 | 0.05 | 0.23 | 22.05 | 22.07 | 22.04 | 88774 |
1732664100 | 22 | -0.02 | -0.07 | 22.01 | 22.01 | 21.98 | 198173 |
1732577700 | 22.015 | 0.09 | 0.41 | 22 | 22.02 | 21.9807 | 195724 |
1732318500 | 21.925 | 0 | 0.02 | 21.935 | 21.9468 | 21.92 | 159770 |
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