Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.48 | 2.44523688232 | 19.63 | 20.17 | 19.5 | 591668 | 19.84689506 | CS |
4 | 1.1 | 5.78642819569 | 19.01 | 20.17 | 18.41 | 620507 | 19.2056297 | CS |
12 | 0.72 | 3.71325425477 | 19.39 | 20.17 | 17.82 | 600491 | 18.84259828 | CS |
26 | 5.22 | 35.0570852921 | 14.89 | 20.17 | 14.45 | 623662 | 17.43768852 | CS |
52 | 7.2 | 55.7707203718 | 12.91 | 20.17 | 12.59 | 702820 | 15.90958316 | CS |
156 | 7.975 | 65.7189946436 | 12.135 | 20.17 | 9.24 | 951385 | 12.8095819 | CS |
260 | -0.74 | -3.54916067146 | 20.85 | 21.53 | 7.3 | 976635 | 12.95752099 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 20.11 | 0.12 | 0.60 | 20.18 | 20.345 | 20.01 | 712679 |
1739489700 | 19.99 | 0.13 | 0.65 | 19.91 | 20.17 | 19.855 | 582279 |
1739403300 | 19.86 | -0.05 | -0.25 | 19.55 | 19.94 | 19.511 | 858256 |
1739316900 | 19.91 | 0.07 | 0.35 | 19.8 | 19.96 | 19.68 | 520029 |
1739230500 | 19.84 | 0.26 | 1.33 | 19.7 | 19.8881 | 19.575 | 540979 |
1738971300 | 19.58 | -0.07 | -0.36 | 19.65 | 19.77 | 19.5 | 481670 |
1738884900 | 19.65 | 0.19 | 0.98 | 19.61 | 19.769 | 19.51 | 406835 |
1738798500 | 19.46 | 0.11 | 0.57 | 19.41 | 19.6799 | 19.31 | 747466 |
1738712100 | 19.35 | 0.37 | 1.95 | 19.04 | 19.4144 | 18.77 | 1049876 |
1738625700 | 18.98 | 0.26 | 1.39 | 18.56 | 19.01 | 18.41 | 1100690 |
1738366500 | 18.72 | -0.34 | -1.78 | 19.15 | 19.17 | 18.51 | 561153 |
1738280100 | 19.06 | 0.12 | 0.63 | 19.04 | 19.24 | 18.955 | 577717 |
1738193700 | 18.94 | 0.28 | 1.50 | 18.65 | 18.96 | 18.51 | 620560 |
1738107300 | 18.66 | 0.06 | 0.32 | 18.66 | 18.805 | 18.41 | 648961 |
1738020900 | 18.6 | -0.24 | -1.27 | 18.81 | 19.055 | 18.6 | 938910 |
1737761700 | 18.84 | 0.09 | 0.48 | 18.88 | 18.96 | 18.7 | 427432 |
1737675300 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1737588900 | 18.75 | 0.02 | 0.11 | 18.71 | 18.7742 | 18.55 | 405488 |
1737502500 | 18.73 | -0.01 | -0.05 | 18.9 | 19.03 | 18.715 | 465533 |
1737156900 | 18.74 | -0.09 | -0.48 | 19.01 | 19.16 | 18.72 | 428819 |
1737070500 | 18.83 | 0.01 | 0.05 | 18.81 | 18.965 | 18.7 | 536000 |
1736984100 | 18.82 | 0.45 | 2.45 | 18.73 | 18.83 | 18.58 | 663119 |
1736897700 | 18.37 | 0.11 | 0.60 | 18.34 | 18.51 | 18.25 | 598478 |
1736811300 | 18.26 | 0.22 | 1.22 | 17.84 | 18.28 | 17.82 | 414534 |
1736552100 | 18.04 | -0.64 | -3.43 | 18.31 | 18.5018 | 17.97 | 529070 |
1736379300 | 18.68 | 0.4 | 2.19 | 18.27 | 18.68 | 18.145 | 557364 |
1736292900 | 18.28 | 0.1 | 0.55 | 18.14 | 18.3513 | 18.02 | 378482 |
1736206500 | 18.18 | -0.16 | -0.87 | 18.28 | 18.4042 | 18.135 | 396494 |
1735947300 | 18.34 | 0.19 | 1.05 | 18.16 | 18.35 | 18.1 | 530597 |
1735860900 | 18.15 | -0.14 | -0.77 | 18.21 | 18.4686 | 18.1 | 408887 |
1735688100 | 18.29 | 0.21 | 1.16 | 18.11 | 18.38 | 17.93 | 372557 |
1735601700 | 18.08 | -0.13 | -0.71 | 18.13 | 18.24 | 17.93 | 357093 |
1735342500 | 18.21 | -0.34 | -1.83 | 18.4 | 18.615 | 18.11 | 362020 |
1735256100 | 18.55 | 0.13 | 0.71 | 18.35 | 18.59 | 18.34 | 276362 |
1735077840 | 18.42 | 0.31 | 1.71 | 18.11 | 18.44 | 18.03 | 135159 |
1734996900 | 18.11 | -0.25 | -1.36 | 18.25 | 18.325 | 18.06 | 526442 |
1734737700 | 18.36 | 0.18 | 0.99 | 17.86 | 18.51 | 17.85 | 2168995 |
1734651300 | 18.18 | 0.18 | 1.00 | 18.18 | 18.33 | 18.11 | 525497 |
1734564900 | 18 | -0.78 | -4.15 | 18.38 | 18.89 | 17.92 | 1050347 |
1734478500 | 18.78 | -0.2 | -1.05 | 18.89 | 19.07 | 18.74 | 573254 |
1734392100 | 18.98 | 0.05 | 0.26 | 18.91 | 19.08 | 18.74 | 634733 |
1734132900 | 18.93 | -0.17 | -0.89 | 18.97 | 19.16 | 18.92 | 398838 |
1734046500 | 19.1 | -0.18 | -0.93 | 19.28 | 19.445 | 19.07 | 565157 |
1733960100 | 19.28 | 0.56 | 2.99 | 18.85 | 19.35 | 18.73 | 753413 |
1733873700 | 18.72 | 0.33 | 1.79 | 18.42 | 18.78 | 18.25 | 524863 |
1733787300 | 18.39 | -0.09 | -0.49 | 18.45 | 18.56 | 18.27 | 494907 |
1733528100 | 18.48 | -0.19 | -1.02 | 18.76 | 18.76 | 18.271 | 471984 |
1733441700 | 18.67 | -0.12 | -0.64 | 18.8 | 18.89 | 18.635 | 565431 |
1733355300 | 18.79 | 0.04 | 0.21 | 18.63 | 18.88 | 18.63 | 1149648 |
1733268900 | 18.75 | -0.08 | -0.42 | 18.93 | 18.96 | 18.67 | 707775 |
1733182500 | 18.83 | -0.17 | -0.89 | 19.02 | 19.04 | 18.74 | 697032 |
1732917840 | 19 | 0.07 | 0.37 | 18.83 | 19.08 | 18.8 | 334375 |
1732750500 | 18.93 | -0.2 | -1.05 | 19.17 | 19.28 | 18.85 | 567208 |
1732664100 | 19.13 | -0.58 | -2.94 | 19.59 | 19.615 | 19.08 | 722218 |
1732577700 | 19.71 | 0.19 | 0.97 | 19.58 | 19.98 | 19.58 | 986810 |
1732318500 | 19.52 | 0.25 | 1.30 | 19.39 | 19.58 | 19.37 | 595721 |
1732232100 | 19.27 | 0.39 | 2.07 | 18.98 | 19.29 | 18.845 | 753775 |
1732145700 | 18.88 | 0.11 | 0.59 | 18.66 | 18.93 | 18.58 | 631180 |
1732059300 | 18.77 | 0.1 | 0.54 | 18.55 | 18.9 | 18.52 | 553010 |
1731972900 | 18.67 | 0.16 | 0.86 | 18.6 | 18.82 | 18.46 | 570725 |
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