Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.34 | -6.89045936396 | 33.96 | 34.63 | 31.62 | 194474 | 33.61560255 | CS |
4 | -1.07 | -3.27317222392 | 32.69 | 35.16 | 31.62 | 228064 | 33.81006413 | CS |
12 | -6.3 | -16.6139240506 | 37.92 | 38.49 | 30.33 | 237153 | 34.20412993 | CS |
26 | 2.25 | 7.6608784474 | 29.37 | 39.55 | 29.165 | 358392 | 33.32210678 | CS |
52 | 9.5 | 42.9475587703 | 22.12 | 39.55 | 19.66 | 340046 | 28.76241062 | CS |
156 | -15.24 | -32.5224071703 | 46.86 | 47.86 | 19.27 | 255946 | 29.17829745 | CS |
260 | -3.81 | -10.7535986452 | 35.43 | 52.04 | 18 | 228186 | 30.92599054 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 31.62 | -1.37 | -4.15 | 33.31 | 33.45 | 31.58 | 213811 |
1740094500 | 32.99 | -0.84 | -2.48 | 33.63 | 33.63 | 32.659999 | 180667 |
1740008100 | 33.83 | -0.05 | -0.15 | 33.35 | 33.94 | 32.5 | 182587 |
1739921700 | 33.88 | 0.23 | 0.68 | 33.54 | 34.05 | 33.54 | 259204 |
1739576100 | 33.65 | -0.12 | -0.36 | 33.96 | 34.63 | 33.54 | 155438 |
1739489700 | 33.77 | 0.25 | 0.75 | 33.74 | 33.84 | 33.299999 | 471912 |
1739403300 | 33.52 | -1.3 | -3.73 | 34.115 | 34.36 | 33.49 | 459286 |
1739316900 | 34.82 | 0.53 | 1.55 | 33.61 | 34.93 | 33.61 | 180568 |
1739230500 | 34.29 | -0.11 | -0.32 | 34.5 | 34.52 | 33.98 | 223767 |
1738971300 | 34.4 | -0.68 | -1.94 | 34.82 | 34.82 | 34.05 | 200846 |
1738884900 | 35.08 | 0.74 | 2.15 | 34.5 | 35.16 | 34.2 | 153236 |
1738798500 | 34.34 | 0.1 | 0.29 | 33.52 | 34.5 | 33.439999 | 224296 |
1738712100 | 34.24 | 1.16 | 3.51 | 33.33 | 34.39 | 33.159999 | 143565 |
1738625700 | 33.08 | -0.75 | -2.22 | 33.005 | 33.64 | 32.6775 | 144979 |
1738366500 | 33.83 | 0.22 | 0.65 | 33.59 | 34.41 | 33.28 | 256196 |
1738280100 | 33.61 | 0.14 | 0.42 | 33.86 | 34.07 | 33.22 | 230240 |
1738193700 | 33.47 | -0.19 | -0.56 | 33.57 | 34.13 | 33.159999 | 193261 |
1738107300 | 33.66 | -0.07 | -0.21 | 32.5 | 34.12 | 32.5 | 226413 |
1738020900 | 33.73 | 0.98 | 2.99 | 32.759999 | 33.84 | 32.759999 | 244948 |
1737761700 | 32.75 | -1.13 | -3.34 | 32.689999 | 33.45 | 32.295 | 201799 |
1737675300 | 33.88 | 0 | 0.00 | 33.88 | 33.88 | 33.88 | 0 |
1737588900 | 33.88 | -0.36 | -1.05 | 34 | 34.14 | 33.68 | 189280 |
1737502500 | 34.24 | 0.37 | 1.09 | 34.18 | 34.56 | 33.772 | 246762 |
1737156900 | 33.87 | 0.21 | 0.62 | 34.06 | 34.29 | 33.45 | 156464 |
1737070500 | 33.66 | -0.42 | -1.23 | 33.85 | 34.19 | 33.33 | 174375 |
1736984100 | 34.08 | 0.32 | 0.95 | 34.86 | 35.13 | 33.81 | 217128 |
1736897700 | 33.76 | 2.09 | 6.60 | 31.98 | 33.79 | 31.9075 | 298103 |
1736811300 | 31.67 | 0.73 | 2.36 | 30.63 | 31.72 | 30.63 | 307628 |
1736552100 | 30.94 | -1.27 | -3.94 | 31.7 | 31.7 | 30.33 | 707148 |
1736379300 | 32.21 | 0.1 | 0.31 | 32 | 32.45 | 31.6 | 269557 |
1736292900 | 32.11 | -0.32 | -0.99 | 32.795 | 32.795 | 31.72 | 303369 |
1736206500 | 32.43 | -0.53 | -1.61 | 32.979999 | 33.29 | 32.4 | 302984 |
1735947300 | 32.96 | 0.19 | 0.58 | 33.07 | 33.08 | 32.31 | 125345 |
1735860900 | 32.77 | -0.94 | -2.79 | 33.81 | 34 | 32.77 | 105454 |
1735688100 | 33.71 | 0.04 | 0.12 | 33.92 | 34.13 | 33.549999 | 148617 |
1735601700 | 33.67 | -0.09 | -0.27 | 33.25 | 33.91 | 33.21 | 145154 |
1735342500 | 33.76 | -0.82 | -2.37 | 34.4 | 34.66 | 33.46 | 154161 |
1735256100 | 34.58 | 0.39 | 1.14 | 33.92 | 34.68 | 33.725 | 186023 |
1735077840 | 34.19 | 0.23 | 0.68 | 33.94 | 34.2 | 33.72 | 62098 |
1734996900 | 33.96 | -0.04 | -0.12 | 33.76 | 34.24 | 33.68 | 267907 |
1734737700 | 34 | 0.77 | 2.32 | 33.229999 | 34.385 | 33.229999 | 757850 |
1734651300 | 33.229999 | -0.09 | -0.27 | 34.32 | 34.43 | 33.1 | 247387 |
1734564900 | 33.32 | -2.08 | -5.88 | 35.53 | 35.94 | 33.22 | 363847 |
1734478500 | 35.4 | -1.09 | -2.99 | 36.4 | 36.6 | 35.39 | 245229 |
1734392100 | 36.49 | -0.13 | -0.35 | 36.55 | 36.61 | 36.17 | 306646 |
1734132900 | 36.62 | -0.23 | -0.62 | 36.825 | 37.02 | 36.39 | 147285 |
1734046500 | 36.85 | -0.47 | -1.26 | 37.32 | 37.3275 | 36.49 | 309251 |
1733960100 | 37.32 | 0.01 | 0.03 | 37.605 | 38.05 | 37.27 | 250265 |
1733873700 | 37.31 | -0.23 | -0.61 | 37.405 | 38.12 | 37.16 | 182140 |
1733787300 | 37.54 | -0.13 | -0.35 | 37.83 | 38.235 | 37.54 | 188648 |
1733528100 | 37.67 | 0.24 | 0.64 | 37.59 | 37.8 | 37.17 | 160206 |
1733441700 | 37.43 | -0.48 | -1.27 | 37.81 | 38.35 | 37.3 | 184437 |
1733355300 | 37.91 | 0.15 | 0.40 | 38.14 | 38.19 | 37.28 | 171881 |
1733268900 | 37.76 | -0.35 | -0.92 | 37.97 | 38.39 | 37.69 | 200270 |
1733182500 | 38.11 | 0.43 | 1.14 | 37.78 | 38.49 | 37.51 | 248013 |
1732917840 | 37.68 | 0.17 | 0.45 | 37.92 | 37.92 | 36.98 | 142115 |
1732750500 | 37.51 | -0.35 | -0.92 | 37.91 | 38.31 | 37.47 | 200254 |
1732664100 | 37.86 | -0.85 | -2.20 | 38.345 | 38.54 | 37.84 | 201325 |
1732577700 | 38.71 | 0.86 | 2.27 | 38.42 | 39.55 | 38.42 | 309950 |
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