Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.34 | 1.76991150442 | 19.21 | 20.32 | 19 | 347509 | 19.60955756 | CS |
4 | 0.77 | 4.10010649627 | 18.78 | 20.9 | 18.12 | 615328 | 19.81975189 | CS |
12 | -2.55 | -11.5384615385 | 22.1 | 22.48 | 17.82 | 474200 | 19.88813689 | CS |
26 | -6.48 | -24.89435267 | 26.03 | 28.15 | 17.82 | 404456 | 22.25991027 | CS |
52 | -0.29 | -1.46169354839 | 19.84 | 28.15 | 16.56 | 411663 | 21.59697174 | CS |
156 | 8.69 | 80.0184162063 | 10.86 | 28.15 | 7.36 | 394931 | 16.78944634 | CS |
260 | 1.35 | 7.41758241758 | 18.2 | 33 | 7.36 | 395603 | 16.70360589 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 19.55 | -0.19 | -0.96 | 19.7 | 20 | 19.4259 | 236335 |
1739576100 | 19.74 | 0.09 | 0.46 | 19.92 | 20.32 | 19.58 | 640902 |
1739489700 | 19.65 | 0.37 | 1.92 | 19.28 | 19.68 | 19.175 | 268841 |
1739403300 | 19.28 | -0.42 | -2.13 | 19.21 | 19.905 | 19.165 | 243957 |
1739316900 | 19.7 | 0.1 | 0.51 | 19.2 | 19.75 | 18.12 | 569501 |
1739230500 | 19.6 | 0.11 | 0.56 | 19.62 | 19.96 | 19.37 | 357168 |
1738971300 | 19.49 | -0.8 | -3.94 | 20.3 | 20.36 | 19.39 | 379450 |
1738884900 | 20.29 | 0.66 | 3.36 | 19.75 | 20.73 | 19.6 | 1684651 |
1738798500 | 19.63 | 0.89 | 4.75 | 18.8 | 19.84 | 18.52 | 830846 |
1738712100 | 18.74 | -0.14 | -0.74 | 18.96 | 19.19 | 18.73 | 821437 |
1738625700 | 18.88 | -0.72 | -3.67 | 19.58 | 19.6 | 18.85 | 555432 |
1738366500 | 19.6 | -0.28 | -1.41 | 20.1 | 20.1 | 19.545 | 566726 |
1738280100 | 19.88 | -0.78 | -3.78 | 20.83 | 20.83 | 19.76 | 278522 |
1738193700 | 20.66 | 0.48 | 2.38 | 20.24 | 20.89 | 20.24 | 535588 |
1738107300 | 20.18 | -0.58 | -2.79 | 20.8 | 20.9 | 20.18 | 838580 |
1738020900 | 20.76 | 0.73 | 3.64 | 20.07 | 20.78 | 19.78 | 918268 |
1737761700 | 20.03 | 0.82 | 4.27 | 19.76 | 20.58 | 19.52 | 797046 |
1737675300 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
1737588900 | 19.21 | 0.5 | 2.67 | 18.78 | 19.26 | 18.47 | 552661 |
1737502500 | 18.71 | 0.17 | 0.92 | 18.75 | 18.935 | 18.4877 | 711023 |
1737156900 | 18.54 | 0.15 | 0.82 | 18.44 | 18.74 | 18.27 | 482338 |
1737070500 | 18.39 | -0.43 | -2.28 | 18.71 | 18.86 | 18.32 | 424395 |
1736984100 | 18.82 | 0.48 | 2.62 | 18.81 | 19.05 | 18.58 | 552336 |
1736897700 | 18.34 | 0.17 | 0.94 | 18.33 | 18.9199 | 18.22 | 639226 |
1736811300 | 18.17 | -1.76 | -8.83 | 18.31 | 19.485 | 17.82 | 684118 |
1736552100 | 19.93 | -0.37 | -1.82 | 20.11 | 20.58 | 19.54 | 599956 |
1736379300 | 20.3 | 0.3 | 1.50 | 19.86 | 20.365 | 19.7608 | 370095 |
1736292900 | 20 | -0.02 | -0.10 | 20 | 20.32 | 19.97 | 373598 |
1736206500 | 20.02 | -0.29 | -1.43 | 20.32 | 20.365 | 20 | 533274 |
1735947300 | 20.31 | 0.37 | 1.86 | 19.99 | 20.38 | 19.92 | 379633 |
1735860900 | 19.94 | 0.16 | 0.81 | 20 | 20.34 | 19.755 | 505282 |
1735688100 | 19.78 | 0.18 | 0.92 | 19.74 | 20.13 | 19.47 | 399189 |
1735601700 | 19.6 | -0.41 | -2.05 | 19.87 | 20.05 | 19.5 | 863378 |
1735342500 | 20.01 | -0.1 | -0.50 | 19.96 | 20.17 | 19.52 | 394363 |
1735256100 | 20.11 | 0.17 | 0.85 | 19.7 | 20.24 | 19.51 | 668884 |
1735077840 | 19.94 | -0.31 | -1.53 | 20.27 | 20.27 | 19.7901 | 73897 |
1734996900 | 20.25 | -0.34 | -1.65 | 20.57 | 20.75 | 20.11 | 368767 |
1734737700 | 20.59 | 0.1 | 0.49 | 20.33 | 20.69 | 20.2 | 592646 |
1734651300 | 20.49 | 0.43 | 2.14 | 20.05 | 20.709 | 20.05 | 382943 |
1734564900 | 20.06 | -0.43 | -2.10 | 20.61 | 20.85 | 20.02 | 417532 |
1734478500 | 20.49 | 0.17 | 0.84 | 20.15 | 20.69 | 19.97 | 262255 |
1734392100 | 20.32 | 0.12 | 0.59 | 20.2 | 20.916 | 20 | 322113 |
1734132900 | 20.2 | 0.06 | 0.30 | 20.09 | 20.28 | 19.94 | 192503 |
1734046500 | 20.14 | -1.11 | -5.22 | 21.13 | 21.13 | 19.86 | 320583 |
1733960100 | 21.25 | -0.16 | -0.75 | 21.48 | 21.48 | 21.04 | 205643 |
1733873700 | 21.41 | 0.09 | 0.42 | 21.36 | 21.91 | 21.26 | 227390 |
1733787300 | 21.32 | -0.19 | -0.88 | 21.37 | 21.825 | 21.13 | 277842 |
1733528100 | 21.51 | 0.53 | 2.53 | 20.98 | 21.56 | 20.77 | 314433 |
1733441700 | 20.98 | -0.15 | -0.71 | 21.09 | 21.3 | 20.75 | 218075 |
1733355300 | 21.13 | -0.04 | -0.19 | 21.2 | 21.25 | 20.91 | 326413 |
1733268900 | 21.17 | -0.68 | -3.11 | 21.68 | 21.74 | 20.7 | 336801 |
1733182500 | 21.85 | -0.23 | -1.04 | 22.08 | 22.31 | 21.8 | 345770 |
1732917840 | 22.08 | -0.24 | -1.08 | 22.34 | 22.38 | 21.715 | 126012 |
1732750500 | 22.32 | 0.28 | 1.27 | 22.1 | 22.48 | 21.935 | 163971 |
1732664100 | 22.04 | 0.24 | 1.10 | 21.73 | 22.28 | 21.29 | 220185 |
1732577700 | 21.8 | 0.52 | 2.44 | 21.55 | 22.36 | 21.55 | 357707 |
1732318500 | 21.28 | 0.19 | 0.90 | 21.2 | 21.48 | 21.1165 | 191939 |
1732232100 | 21.09 | -0.12 | -0.57 | 21.27 | 21.38 | 20.71 | 247570 |
1732145700 | 21.21 | 0.39 | 1.87 | 20.73 | 21.55 | 20.41 | 245587 |
1732059300 | 20.82 | -0.68 | -3.16 | 21.38 | 21.5 | 20.62 | 309398 |
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