Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.83 | -15.7748049052 | 17.94 | 18.1991 | 15 | 3397219 | 17.27581019 | CS |
4 | -2.68 | -15.0646430579 | 17.79 | 18.66 | 15 | 2400274 | 17.59100794 | CS |
12 | 0.95 | 6.70903954802 | 14.16 | 18.66 | 12.935 | 2446228 | 15.51757763 | CS |
26 | 0.9 | 6.33356790992 | 14.21 | 18.66 | 12.925 | 2185666 | 15.11897811 | CS |
52 | -11.43 | -43.0670685757 | 26.54 | 28.76 | 12.925 | 2262496 | 18.04001042 | CS |
156 | -12.53 | -45.3328509407 | 27.64 | 28.76 | 12.925 | 2387492 | 19.47641882 | CS |
260 | -13.6 | -47.3702542668 | 28.71 | 64.95 | 12.925 | 2647876 | 24.74352675 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 15.11 | -1.39 | -8.42 | 16.469999 | 16.52 | 14.92 | 5350673 |
1740094500 | 16.5 | -1.2 | -6.78 | 16.5 | 16.94 | 15.95 | 4855511 |
1740008100 | 17.7 | 0.06 | 0.34 | 17.49 | 18.09 | 17.222 | 3926313 |
1739921700 | 17.64 | -0.17 | -0.95 | 17.275 | 17.725 | 17.25 | 2743672 |
1739576100 | 17.81 | 0.06 | 0.34 | 17.94 | 18.1991 | 17.81 | 2063378 |
1739489700 | 17.75 | 0.09 | 0.51 | 17.6 | 17.775 | 17.325 | 1716218 |
1739403300 | 17.66 | -0.18 | -1.01 | 17.64 | 17.8 | 17.39 | 2161625 |
1739316900 | 17.84 | -0.57 | -3.10 | 18.33 | 18.66 | 17.72 | 2091764 |
1739230500 | 18.41 | 0.12 | 0.66 | 18.37 | 18.515 | 18.15 | 2109162 |
1738971300 | 18.29 | 0.81 | 4.63 | 17.93 | 18.34 | 17.78 | 2653999 |
1738884900 | 17.48 | 0.01 | 0.06 | 17.39 | 17.61 | 17.23 | 1397584 |
1738798500 | 17.47 | 0.04 | 0.23 | 17.36 | 17.875 | 17.28 | 1674872 |
1738712100 | 17.43 | 0.16 | 0.93 | 17.44 | 17.575 | 16.98 | 2230566 |
1738625700 | 17.27 | -0.29 | -1.65 | 17.05 | 17.635 | 17.05 | 1695304 |
1738366500 | 17.56 | 0.08 | 0.46 | 17.49 | 17.87 | 17.405 | 1582621 |
1738280100 | 17.48 | -0.26 | -1.47 | 17.78 | 17.845 | 17.38 | 1950109 |
1738193700 | 17.74 | -0.12 | -0.67 | 17.86 | 18.1 | 17.685 | 1875842 |
1738107300 | 17.86 | 0.19 | 1.08 | 17.65 | 17.91 | 17.27 | 1799148 |
1738020900 | 17.67 | 0.01 | 0.06 | 17.59 | 18.03 | 17.15 | 3281649 |
1737761700 | 17.66 | 1.92 | 12.20 | 17.79 | 17.94 | 17.45 | 3795866 |
1737675300 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
1737588900 | 15.74 | -0.16 | -1.01 | 15.89 | 16.079999 | 15.69 | 2196833 |
1737502500 | 15.9 | -0.13 | -0.81 | 16.094999 | 16.25 | 15.829 | 2791168 |
1737156900 | 16.03 | 0.37 | 2.36 | 15.87 | 16.07 | 15.65 | 2720950 |
1737070500 | 15.66 | 0.4 | 2.62 | 15.19 | 15.74 | 15.1 | 2232405 |
1736984100 | 15.26 | 0.44 | 2.97 | 15.21 | 15.6 | 15.19 | 2655525 |
1736897700 | 14.82 | 0.48 | 3.35 | 14.18 | 14.98 | 14.18 | 1710912 |
1736811300 | 14.34 | 0.14 | 0.99 | 14.02 | 14.4 | 13.915 | 2315582 |
1736552100 | 14.2 | -0.88 | -5.84 | 14.93 | 15 | 13.95 | 2729236 |
1736379300 | 15.08 | -0.27 | -1.76 | 15.16 | 15.175 | 14.5 | 3168089 |
1736292900 | 15.35 | 0.12 | 0.79 | 15.33 | 15.57 | 15.057 | 2240828 |
1736206500 | 15.23 | 0.23 | 1.50 | 15.14 | 15.3499 | 14.99 | 2123133 |
1735947300 | 15.005 | 0.02 | 0.10 | 15.05 | 15.1299 | 14.78 | 1881055 |
1735860900 | 14.99 | 0.22 | 1.49 | 14.92 | 15.239 | 14.82 | 1712118 |
1735688100 | 14.77 | -0.13 | -0.87 | 14.97 | 15.105 | 14.715 | 1690521 |
1735601700 | 14.9 | 0.35 | 2.41 | 14.38 | 14.92 | 14.181 | 2177647 |
1735342500 | 14.55 | 0.13 | 0.90 | 14.41 | 14.6 | 14.2 | 1933061 |
1735256100 | 14.42 | 0.01 | 0.07 | 14.37 | 14.44 | 14.2137 | 1816417 |
1735077840 | 14.41 | 0.35 | 2.49 | 14.08 | 14.42 | 14.01 | 1308372 |
1734996900 | 14.06 | 0.27 | 1.96 | 13.8 | 14.08 | 13.445 | 2862133 |
1734737700 | 13.79 | -0.1 | -0.72 | 13.72 | 14.115 | 13.3201 | 14126471 |
1734651300 | 13.89 | 0.94 | 7.26 | 14.075 | 14.59 | 13.645 | 8416906 |
1734564900 | 12.95 | -0.54 | -4.00 | 13.57 | 13.85 | 12.935 | 2541437 |
1734478500 | 13.49 | -0.27 | -1.96 | 13.77 | 13.77 | 13.381 | 1604100 |
1734392100 | 13.76 | -0.01 | -0.07 | 13.6 | 13.9973 | 13.6 | 1808878 |
1734132900 | 13.77 | 0.1 | 0.73 | 13.54 | 13.78 | 13.495 | 1983096 |
1734046500 | 13.67 | -0.19 | -1.37 | 13.856 | 14.03 | 13.35 | 1576367 |
1733960100 | 13.86 | -0.12 | -0.86 | 13.9892 | 14.07 | 13.725 | 1013048 |
1733873700 | 13.98 | -0.03 | -0.21 | 14.06 | 14.23 | 13.9 | 1068075 |
1733787300 | 14.01 | -0.32 | -2.23 | 14.41 | 14.6 | 13.99 | 1587384 |
1733528100 | 14.33 | 0.26 | 1.85 | 14.255 | 14.475 | 14.21 | 1207832 |
1733441700 | 14.07 | -0.49 | -3.37 | 14.61 | 14.695 | 14.06 | 1184605 |
1733355300 | 14.56 | 0.41 | 2.90 | 14.24 | 14.6 | 14.11 | 1389837 |
1733268900 | 14.15 | -0.29 | -2.01 | 14.5 | 14.525 | 14.105 | 1614475 |
1733182500 | 14.44 | 0.11 | 0.77 | 14.255 | 14.5 | 14.18 | 2111124 |
1732917840 | 14.33 | 0.23 | 1.63 | 14.16 | 14.375 | 14.1 | 991494 |
1732750500 | 14.1 | 0.22 | 1.59 | 13.91 | 14.13 | 13.86 | 1415856 |
1732664100 | 13.88 | -0.33 | -2.32 | 14.1 | 14.1 | 13.83 | 1636980 |
1732577700 | 14.21 | 0.34 | 2.45 | 14 | 14.53 | 14 | 2610349 |
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