Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.55 | -9.80769230769 | 26 | 26.1255 | 23.2501 | 15018 | 24.71857643 | CS |
4 | -0.69 | -2.85832642916 | 24.14 | 26.75 | 22.65 | 10123 | 24.85096934 | CS |
12 | -0.55 | -2.29166666667 | 24 | 26.75 | 22.04 | 7192 | 24.41913543 | CS |
26 | 4.33733876 | 22.6935365281 | 19.11266124 | 26.75 | 18.80792524 | 4575 | 23.39887175 | CS |
52 | 5.16583977 | 28.2530873992 | 18.28416023 | 26.75 | 17.04617022 | 3806 | 21.43646333 | CS |
156 | -0.61271014 | -2.54630561743 | 24.06271014 | 26.75 | 14.95643009 | 4040 | 20.77753316 | CS |
260 | 1.40082987 | 6.35320904025 | 22.04917013 | 28.57022807 | 13.55965008 | 6326 | 21.99238627 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440100 | 23.45 | -0.66 | -2.74 | 24.2 | 24.545 | 23.2501 | 13652 |
1740180900 | 24.11 | -1.23 | -4.85 | 25.05 | 25.35 | 24.11 | 19528 |
1740094500 | 25.34 | -0.37 | -1.45 | 25.7 | 25.75 | 24.96 | 13027 |
1740008100 | 25.7119 | 0.53 | 2.11 | 25 | 26.1255 | 24.75 | 14381 |
1739921700 | 25.18 | -0.56 | -2.18 | 26 | 26 | 25.0001 | 13125 |
1739576100 | 25.74 | 0.24 | 0.94 | 25.0001 | 25.74 | 25.0001 | 10673 |
1739489700 | 25.5 | 0.37 | 1.47 | 25 | 26.5 | 24.96 | 21579 |
1739403300 | 25.13 | 0.2 | 0.80 | 24.55 | 26.75 | 24.55 | 20084 |
1739316900 | 24.93 | 0.17 | 0.69 | 24.59 | 24.95 | 24.59 | 3108 |
1739230500 | 24.76 | 0.5 | 2.06 | 24.43 | 25.1 | 24.43 | 38555 |
1738971300 | 24.26 | -0.69 | -2.77 | 24.9 | 24.9 | 23.75 | 2947 |
1738884900 | 24.95 | 0.77 | 3.18 | 24.18 | 24.95 | 23.875 | 4663 |
1738798500 | 24.18 | 0.44 | 1.85 | 23 | 24.25 | 22.65 | 3883 |
1738712100 | 23.74 | -0.16 | -0.67 | 23.77 | 24.22 | 23.5 | 2154 |
1738625700 | 23.9 | -0.41 | -1.69 | 22.93 | 24 | 22.93 | 3467 |
1738366500 | 24.31 | -0.1 | -0.41 | 24.23 | 24.31 | 23.61 | 935 |
1738280100 | 24.41 | 1.15 | 4.93 | 24.22 | 24.89 | 24.22 | 1566 |
1738193700 | 23.2621 | -0.33 | -1.41 | 23.6 | 23.6 | 23.2621 | 1641 |
1738107300 | 23.595 | -0.61 | -2.50 | 24.14 | 24.14 | 23.59 | 1929 |
1738020900 | 24.2 | -0.77 | -3.08 | 24.75 | 24.89 | 24.0589 | 2688 |
1737761700 | 24.97 | 0.75 | 3.10 | 24.97 | 25 | 24.8 | 5421 |
1737675300 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
1737588900 | 24.22 | -0.3 | -1.22 | 24.36 | 24.5 | 24 | 4239 |
1737502500 | 24.52 | 0.52 | 2.17 | 24.49 | 24.975 | 24.03 | 8312 |
1737156900 | 24 | -0.49 | -2.00 | 24.02 | 24.29 | 24 | 4121 |
1737070500 | 24.49 | 1.44 | 6.26 | 23.15 | 24.49 | 23.15 | 2429 |
1736984100 | 23.047 | -0.05 | -0.23 | 23.23 | 23.9899 | 23.047 | 1781 |
1736897700 | 23.1 | -0.46 | -1.93 | 23.22 | 23.9899 | 23.1 | 3508 |
1736811300 | 23.555 | 0.63 | 2.77 | 23.11 | 23.96 | 23 | 1885 |
1736552100 | 22.92 | -0.08 | -0.35 | 23.07 | 23.086 | 22.85 | 9588 |
1736379300 | 23 | -0.54 | -2.27 | 22.3 | 23 | 22.04 | 3884 |
1736292900 | 23.535 | -0.28 | -1.15 | 23.835 | 23.835 | 23.34 | 7431 |
1736206500 | 23.81 | -0.21 | -0.87 | 23.95 | 24.01 | 23.81 | 1766 |
1735947300 | 24.02 | 0.02 | 0.08 | 24.375 | 24.375 | 23.8406 | 1990 |
1735860900 | 24 | -0.01 | -0.04 | 24.3755 | 24.63 | 24 | 13667 |
1735688100 | 24.01 | -0.05 | -0.21 | 24.03 | 24.1 | 24.01 | 1974 |
1735601700 | 24.06 | -0.16 | -0.64 | 23.75 | 24.22 | 23.75 | 4243 |
1735342500 | 24.215 | 0.15 | 0.62 | 23.364 | 24.3328 | 23.364 | 2091 |
1735256100 | 24.065 | -0.82 | -3.28 | 24.6 | 24.6 | 24.06 | 1513 |
1735077840 | 24.88 | 0.6 | 2.47 | 24.21 | 24.9416 | 24.21 | 2536 |
1734996900 | 24.28 | -0.09 | -0.37 | 24.16 | 24.3 | 24 | 2224 |
1734737700 | 24.37 | 0.15 | 0.62 | 23.5 | 24.73 | 23.5 | 7174 |
1734651300 | 24.22 | 0.7 | 2.98 | 24.1 | 24.8499 | 24.1 | 2841 |
1734564900 | 23.52 | -0.61 | -2.53 | 24.25 | 24.61 | 23.52 | 8300 |
1734478500 | 24.13 | -0.09 | -0.37 | 23.5711 | 24.13 | 23.5 | 1903 |
1734392100 | 24.22 | 0.71 | 3.02 | 23.68 | 24.26 | 23.51 | 3047 |
1734132900 | 23.51 | -0.58 | -2.41 | 23.56 | 23.56 | 23.51 | 1692 |
1734046500 | 24.09 | -0.11 | -0.45 | 24.09 | 24.1 | 23.85 | 4835 |
1733960100 | 24.2 | 0.24 | 1.00 | 24.09 | 24.2 | 23.95 | 5118 |
1733873700 | 23.96 | -0.04 | -0.17 | 24.085 | 24.2258 | 23.9 | 3334 |
1733787300 | 24 | -0.06 | -0.25 | 23.9638 | 24.2396 | 23.5 | 11424 |
1733528100 | 24.06 | -0.04 | -0.17 | 24.0773 | 24.1 | 23.9 | 7743 |
1733441700 | 24.1 | 0.1 | 0.42 | 24.04 | 24.13 | 24 | 3193 |
1733355300 | 24 | -0.48 | -1.96 | 24.58 | 24.58 | 23.91 | 30700 |
1733268900 | 24.48 | 0.32 | 1.32 | 23.95 | 25.25 | 23.7999 | 12941 |
1733182500 | 24.16 | 0.41 | 1.72 | 23.6958 | 24.97 | 23.6958 | 5103 |
1732917840 | 23.750362 | 0.65 | 2.80 | 23.04566 | 23.8075 | 22.864723 | 6967 |
1732750500 | 23.102798 | 0.14 | 0.62 | 23.198028 | 23.245643 | 22.864723 | 7257 |
1732664100 | 22.959953 | 0.85 | 3.83 | 22.18859 | 23.198028 | 22.045745 | 53330 |
1732577700 | 22.112406 | 0.05 | 0.22 | 22.045745 | 22.75997 | 21.902995 | 3736 |
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