Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.18 | 6.44808743169 | 18.3 | 21.05 | 17.72 | 366051 | 19.29800695 | CS |
4 | -1.02 | -4.9756097561 | 20.5 | 21.09 | 17.72 | 295659 | 19.48098691 | CS |
12 | -5.86 | -23.1254932912 | 25.34 | 27.61 | 17.72 | 314541 | 21.57489547 | CS |
26 | -11.31 | -36.7327054238 | 30.79 | 34.18 | 17.72 | 249696 | 24.5081488 | CS |
52 | -19.06 | -49.4551115724 | 38.54 | 40.745 | 17.72 | 230175 | 29.57601537 | CS |
156 | -21.67 | -52.6609963548 | 41.15 | 48.28 | 17.72 | 209321 | 35.69015795 | CS |
260 | -15.58 | -44.4381061038 | 35.06 | 48.28 | 17.72 | 192454 | 33.49770576 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 21.03 | 0.75 | 3.70 | 20.53 | 21.05 | 20.47 | 340246 |
1739489700 | 20.28 | 0.52 | 2.63 | 19.8 | 20.78 | 19.73 | 383224 |
1739403300 | 19.76 | 0.12 | 0.61 | 19.23 | 19.78 | 19.215 | 414212 |
1739316900 | 19.64 | 0.9 | 4.80 | 18.54 | 19.66 | 18.54 | 323879 |
1739230500 | 18.74 | 0.88 | 4.93 | 17.95 | 19.065 | 17.88 | 387508 |
1738971300 | 17.86 | -0.45 | -2.46 | 18.3 | 18.34 | 17.72 | 321430 |
1738884900 | 18.31 | -0.47 | -2.50 | 18.82 | 19.034 | 17.95 | 317728 |
1738798500 | 18.78 | -0.14 | -0.74 | 18.9 | 19.006 | 18.73 | 256053 |
1738712100 | 18.92 | 0.09 | 0.48 | 18.83 | 19.11 | 18.78 | 206187 |
1738625700 | 18.83 | -0.58 | -2.99 | 18.94 | 19.45 | 18.72 | 277444 |
1738366500 | 19.41 | -0.56 | -2.80 | 19.73 | 19.91 | 19.26 | 285403 |
1738280100 | 19.97 | -0.25 | -1.24 | 20.39 | 20.48 | 19.785 | 288605 |
1738193700 | 20.22 | 0.24 | 1.20 | 19.86 | 20.25 | 19.725 | 236464 |
1738107300 | 19.98 | -0.39 | -1.91 | 20.35 | 20.53 | 19.85 | 230145 |
1738020900 | 20.37 | -0.07 | -0.34 | 20.41 | 21.09 | 20.21 | 320027 |
1737761700 | 20.44 | 1.12 | 5.80 | 19.87 | 20.7 | 19.71 | 291848 |
1737675300 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
1737588900 | 19.32 | -0.79 | -3.93 | 19.95 | 20.195 | 19.25 | 332543 |
1737502500 | 20.11 | 0.11 | 0.55 | 20.18 | 20.27 | 19.965 | 257074 |
1737156900 | 20 | -0.18 | -0.89 | 20.5 | 20.5 | 19.8 | 192088 |
1737070500 | 20.18 | -0.54 | -2.61 | 20.64 | 20.7367 | 20.07 | 269065 |
1736984100 | 20.72 | 0.83 | 4.17 | 20.38 | 20.88 | 20.215 | 286877 |
1736897700 | 19.89 | 0.4 | 2.05 | 19.54 | 19.99 | 19.42 | 269199 |
1736811300 | 19.49 | 0.52 | 2.74 | 18.77 | 19.55 | 18.57 | 408672 |
1736552100 | 18.97 | -0.92 | -4.63 | 19.58 | 19.615 | 18.78 | 374318 |
1736379300 | 19.89 | -0.88 | -4.24 | 20.52 | 20.67 | 19.86 | 426583 |
1736292900 | 20.77 | -0.29 | -1.38 | 20.96 | 21.34 | 20.38 | 271514 |
1736206500 | 21.06 | 0.05 | 0.24 | 21.02 | 21.81 | 21.02 | 255152 |
1735947300 | 21.01 | -0.13 | -0.61 | 21.22 | 21.54 | 20.93 | 279701 |
1735860900 | 21.14 | -0.19 | -0.89 | 21.68 | 22.05 | 21.06 | 292606 |
1735688100 | 21.33 | 0.52 | 2.50 | 21.06 | 21.64 | 20.9 | 337571 |
1735601700 | 20.81 | -0.48 | -2.25 | 21.16 | 21.24 | 20.31 | 331584 |
1735342500 | 21.29 | -0.51 | -2.34 | 21.69 | 22.2499 | 20.88 | 361157 |
1735256100 | 21.8 | 0.32 | 1.49 | 21.16 | 21.86 | 20.96 | 404175 |
1735077840 | 21.48 | 1.45 | 7.24 | 19.96 | 21.805 | 19.585 | 280237 |
1734996900 | 20.03 | 0.22 | 1.11 | 19.94 | 20.245 | 19.14 | 657367 |
1734737700 | 19.81 | -5.03 | -20.25 | 21.19 | 22.88 | 19.735 | 1926622 |
1734651300 | 24.84 | 0.19 | 0.77 | 24.98 | 25.115 | 24.41 | 321290 |
1734564900 | 24.65 | -0.61 | -2.41 | 25.43 | 25.765 | 24.5 | 240587 |
1734478500 | 25.26 | -0.35 | -1.37 | 25.51 | 25.64 | 25.225 | 175733 |
1734392100 | 25.61 | 0.03 | 0.12 | 25.58 | 26.045 | 25.215 | 246896 |
1734132900 | 25.58 | 0.01 | 0.04 | 25.5 | 25.8 | 25.29 | 162981 |
1734046500 | 25.57 | -0.58 | -2.22 | 26.17 | 26.8 | 25.32 | 182605 |
1733960100 | 26.15 | -0.51 | -1.91 | 26.84 | 26.84 | 26.06 | 291592 |
1733873700 | 26.66 | -0.01 | -0.04 | 26.58 | 27 | 26.22 | 179058 |
1733787300 | 26.67 | 0.1 | 0.38 | 26.83 | 27.61 | 26.5125 | 233441 |
1733528100 | 26.57 | 0.12 | 0.45 | 26.48 | 26.65 | 25.93 | 148635 |
1733441700 | 26.45 | 0.15 | 0.57 | 26.3 | 26.67 | 26.17 | 168037 |
1733355300 | 26.3 | 0.1 | 0.38 | 26.19 | 26.48 | 25.51 | 431551 |
1733268900 | 26.2 | -0.57 | -2.13 | 26.73 | 26.75 | 25.955 | 209507 |
1733182500 | 26.77 | 0.39 | 1.48 | 26.34 | 27.28 | 26.34 | 261185 |
1732917840 | 26.38 | -0.57 | -2.12 | 27.1 | 27.3 | 26.33 | 192479 |
1732750500 | 26.95 | 0.52 | 1.97 | 26.52 | 27.035 | 26.52 | 166639 |
1732664100 | 26.43 | -0.41 | -1.53 | 26.83 | 26.83 | 25.865 | 181482 |
1732577700 | 26.84 | 1.38 | 5.42 | 25.9 | 27.05 | 25.73 | 283464 |
1732318500 | 25.46 | 0.16 | 0.63 | 25.34 | 25.66 | 25.2712 | 234162 |
1732232100 | 25.3 | 0.5 | 2.02 | 24.82 | 25.33 | 24.49 | 151641 |
1732145700 | 24.8 | 0.53 | 2.18 | 24.14 | 24.81 | 23.93 | 127372 |
1732059300 | 24.27 | -0.62 | -2.49 | 24.57 | 24.835 | 23.98 | 131189 |
1731972900 | 24.89 | 0.22 | 0.89 | 24.57 | 25.37 | 24.57 | 186185 |
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