Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.73 | -4.25160163075 | 17.17 | 17.17 | 16.29 | 237141 | 16.53802025 | CS |
4 | 1 | 6.47668393782 | 15.44 | 17.24 | 15.34 | 176493 | 16.2333309 | CS |
12 | 0.175 | 1.07592991085 | 16.265 | 17.61 | 14.52 | 120653 | 16.2454634 | CS |
26 | 3.53 | 27.343144849 | 12.91 | 17.61 | 12.67 | 99027 | 15.44987519 | CS |
52 | 5.35 | 48.2416591524 | 11.09 | 17.61 | 10.06 | 92435 | 13.66780602 | CS |
156 | -3.06 | -15.6923076923 | 19.5 | 21.405 | 9.66 | 84859 | 14.70822703 | CS |
260 | 0.19 | 1.16923076923 | 16.25 | 23.19 | 7.63 | 67225 | 14.76328572 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 16.44 | -0.06 | -0.36 | 16.579999 | 16.719999 | 16.34 | 107464 |
1739489700 | 16.5 | -0.01 | -0.06 | 16.45 | 16.52 | 16.315 | 180188 |
1739403300 | 16.51 | -0.24 | -1.43 | 16.5 | 16.64 | 16.41 | 167564 |
1739316900 | 16.75 | 0.32 | 1.95 | 16.35 | 16.8 | 16.35 | 251587 |
1739230500 | 16.43 | -0.06 | -0.36 | 16.69 | 16.87 | 16.29 | 226722 |
1738971300 | 16.489999 | -0.11 | -0.66 | 16.719999 | 17.17 | 16.399999 | 380724 |
1738884900 | 16.6 | 0.34 | 2.09 | 16.399999 | 16.875 | 16.25 | 466433 |
1738798500 | 16.26 | 0.2 | 1.25 | 16.559999 | 16.7463 | 16.04 | 203426 |
1738712100 | 16.059999 | 0.25 | 1.58 | 15.78 | 16.18 | 15.7619 | 149345 |
1738625700 | 15.81 | -0.54 | -3.30 | 16.14 | 16.23 | 15.54 | 80019 |
1738366500 | 16.35 | 0.56 | 3.55 | 16.795 | 16.92 | 15.735 | 183253 |
1738280100 | 15.79 | 0.07 | 0.45 | 15.84 | 15.94 | 15.65 | 83574 |
1738193700 | 15.72 | 0 | 0.00 | 15.7 | 15.88 | 15.495 | 93267 |
1738107300 | 15.72 | -0.1 | -0.63 | 15.73 | 15.86 | 15.58 | 126527 |
1738020900 | 15.82 | 0.25 | 1.61 | 15.61 | 16.07 | 15.53 | 182360 |
1737761700 | 15.57 | 0.05 | 0.32 | 15.48 | 15.68 | 15.41 | 95458 |
1737675300 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
1737588900 | 15.52 | -0.21 | -1.34 | 15.62 | 15.68 | 15.46 | 110409 |
1737502500 | 15.73 | 0.24 | 1.55 | 15.63 | 15.82 | 15.55 | 123401 |
1737156900 | 15.49 | 0.12 | 0.78 | 15.44 | 15.53 | 15.34 | 97891 |
1737070500 | 15.37 | -0.01 | -0.07 | 15.38 | 15.49 | 15.25 | 96389 |
1736984100 | 15.38 | 0.22 | 1.45 | 15.5 | 15.61 | 15.285 | 92970 |
1736897700 | 15.16 | 0.37 | 2.50 | 14.94 | 15.18 | 14.93 | 130627 |
1736811300 | 14.79 | 0.07 | 0.48 | 14.61 | 14.81 | 14.52 | 108951 |
1736552100 | 14.72 | -0.62 | -4.04 | 15.07 | 15.24 | 14.56 | 73571 |
1736379300 | 15.34 | -0.11 | -0.71 | 15.39 | 15.45 | 15.25 | 43085 |
1736292900 | 15.45 | -0.18 | -1.15 | 15.68 | 15.68 | 15.26 | 82490 |
1736206500 | 15.63 | -0.15 | -0.95 | 15.8 | 15.995 | 15.61 | 80956 |
1735947300 | 15.78 | 0.16 | 1.02 | 15.63 | 15.81 | 15.37 | 86537 |
1735860900 | 15.62 | -0.23 | -1.45 | 16.01 | 16.104 | 15.52 | 91892 |
1735688100 | 15.85 | 0.02 | 0.13 | 15.94 | 16.015 | 15.775 | 89405 |
1735601700 | 15.83 | -0.02 | -0.13 | 15.79 | 15.93 | 15.65 | 43160 |
1735342500 | 15.85 | -0.22 | -1.37 | 15.95 | 16.16 | 15.74 | 101483 |
1735256100 | 16.07 | 0.09 | 0.56 | 15.94 | 16.11 | 15.8 | 45982 |
1735077840 | 15.98 | 0.18 | 1.14 | 15.82 | 15.98 | 15.73 | 32551 |
1734996900 | 15.8 | -0.21 | -1.31 | 15.93 | 16.02 | 15.753 | 96661 |
1734737700 | 16.01 | 0.28 | 1.78 | 15.55 | 16.105 | 15.55 | 266843 |
1734651300 | 15.73 | -0.18 | -1.13 | 16.1 | 16.48 | 15.66 | 77223 |
1734564900 | 15.91 | -0.97 | -5.75 | 17.03 | 17.1 | 15.775 | 123597 |
1734478500 | 16.88 | -0.25 | -1.46 | 17.11 | 17.23 | 16.83 | 96451 |
1734392100 | 17.13 | 0.18 | 1.06 | 16.97 | 17.18 | 16.865 | 133135 |
1734132900 | 16.95 | -0.18 | -1.05 | 17.1 | 17.17 | 16.87 | 65732 |
1734046500 | 17.13 | -0.21 | -1.21 | 17.37 | 17.39 | 17.07 | 50699 |
1733960100 | 17.34 | 0.19 | 1.11 | 17.34 | 17.61 | 17.1901 | 161196 |
1733873700 | 17.15 | 0.05 | 0.29 | 17.11 | 17.46 | 16.95 | 136215 |
1733787300 | 17.1 | -0.04 | -0.23 | 17.15 | 17.31 | 17.07 | 76334 |
1733528100 | 17.14 | 0.05 | 0.29 | 17.16 | 17.19 | 16.86 | 72071 |
1733441700 | 17.09 | -0.34 | -1.95 | 17.39 | 17.47 | 17.06 | 76391 |
1733355300 | 17.43 | 0.84 | 5.06 | 16.83 | 17.49 | 16.83 | 202912 |
1733268900 | 16.59 | -0.04 | -0.24 | 16.61 | 16.76 | 16.485 | 75628 |
1733182500 | 16.629999 | 0.18 | 1.09 | 16.469999 | 16.79 | 16.27 | 73032 |
1732917840 | 16.45 | 0.01 | 0.06 | 16.61 | 16.8 | 16.329999 | 78137 |
1732750500 | 16.44 | -0.04 | -0.24 | 16.64 | 16.715 | 16.399999 | 72186 |
1732664100 | 16.48 | -0.15 | -0.90 | 16.69 | 16.715 | 16.44 | 85151 |
1732577700 | 16.629999 | 0.08 | 0.48 | 16.77 | 17.03 | 16.629999 | 102831 |
1732318500 | 16.55 | 0.38 | 2.35 | 16.27 | 16.57 | 16.17 | 83294 |
1732232100 | 16.17 | 0.16 | 1.00 | 16.17 | 16.425 | 16.079999 | 53482 |
1732145700 | 16.01 | -0.07 | -0.44 | 16.03 | 16.14 | 15.85 | 65848 |
1732059300 | 16.079999 | 0.02 | 0.12 | 15.9 | 16.12 | 15.1 | 113229 |
1731972900 | 16.059999 | -0.15 | -0.93 | 16.21 | 16.335 | 16.03 | 106987 |
1731713700 | 16.21 | -0.05 | -0.31 | 16.35 | 16.5 | 16.1 | 76264 |
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