Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.78 | -3.43762070297 | 51.78 | 52.198 | 44 | 520000 | 48.38942605 | CS |
4 | -4.77 | -8.70914734344 | 54.77 | 55.2 | 44 | 333440 | 51.27760118 | CS |
12 | -9.54 | -16.022841787 | 59.54 | 60.06 | 44 | 389429 | 54.45081247 | CS |
26 | 3.05 | 6.49627263046 | 46.95 | 60.62 | 42.38 | 514327 | 51.76692474 | CS |
52 | -17.62 | -26.0573794735 | 67.62 | 70.02 | 37.76 | 451709 | 52.42130407 | CS |
156 | -49.24 | -49.6170898831 | 99.24 | 103.87 | 37.76 | 357217 | 65.70832851 | CS |
260 | -72.74 | -59.2634837869 | 122.74 | 135 | 37.76 | 362901 | 71.71075398 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 47.5 | -0.52 | -1.08 | 46.46 | 47.6101 | 44 | 992198 |
1740440100 | 48.02 | 0.09 | 0.19 | 48.58 | 49.585 | 47.73 | 622307 |
1740180900 | 47.93 | -1.96 | -3.93 | 50.26 | 50.26 | 47.77 | 394346 |
1740094500 | 49.89 | -1.46 | -2.84 | 51 | 51.13 | 49.285 | 312729 |
1740008100 | 51.35 | -1.2 | -2.28 | 51.78 | 52.198 | 51.04 | 278420 |
1739921700 | 52.55 | -0.86 | -1.61 | 53.32 | 54.385 | 51.6 | 302941 |
1739576100 | 53.41 | -0.35 | -0.65 | 54.15 | 54.89 | 53.36 | 165294 |
1739489700 | 53.76 | 0.85 | 1.61 | 53.39 | 53.83 | 52.915 | 311566 |
1739403300 | 52.91 | -1.37 | -2.52 | 53.43 | 53.57 | 52.23 | 275713 |
1739316900 | 54.28 | 0.73 | 1.36 | 52.8 | 54.51 | 52.8 | 263257 |
1739230500 | 53.55 | 1.18 | 2.25 | 52.81 | 53.87 | 52.36 | 248694 |
1738971300 | 52.37 | -0.44 | -0.83 | 53 | 53.84 | 52.22 | 245885 |
1738884900 | 52.81 | -0.53 | -0.99 | 53.45 | 53.855 | 52.31 | 262080 |
1738798500 | 53.34 | 0.62 | 1.18 | 52.64 | 53.45 | 51.84 | 342160 |
1738712100 | 52.72 | 0.2 | 0.38 | 52.24 | 53.2199 | 51.895 | 267890 |
1738625700 | 52.52 | -1.37 | -2.54 | 52.23 | 52.7 | 51.56 | 254355 |
1738366500 | 53.89 | -0.11 | -0.20 | 54.13 | 54.565 | 53.3 | 349284 |
1738280100 | 54 | 0.05 | 0.09 | 54.61 | 54.96 | 53.8425 | 179777 |
1738193700 | 53.95 | -1.06 | -1.93 | 54.77 | 55.2 | 53.42 | 266460 |
1738107300 | 55.01 | 0.5 | 0.92 | 54.56 | 55.32 | 54.05 | 282053 |
1738020900 | 54.51 | 1.46 | 2.75 | 52.57 | 55.43 | 52.375 | 410297 |
1737761700 | 53.05 | -0.53 | -0.99 | 54.04 | 54.49 | 52.83 | 294326 |
1737675300 | 53.58 | 0 | 0.00 | 53.58 | 53.58 | 53.58 | 0 |
1737588900 | 53.58 | -1.92 | -3.46 | 55.12 | 55.25 | 53.57 | 217667 |
1737502500 | 55.5 | 0.57 | 1.04 | 55.57 | 56.48 | 55.43 | 267028 |
1737156900 | 54.93 | 0.88 | 1.63 | 54.93 | 55.2829 | 54.34 | 316782 |
1737070500 | 54.05 | 0.84 | 1.58 | 53.11 | 54.35 | 52.59 | 310246 |
1736984100 | 53.21 | 0.56 | 1.06 | 53.96 | 54.47 | 53.11 | 296756 |
1736897700 | 52.65 | 1.25 | 2.43 | 51.96 | 52.7 | 51.57 | 610401 |
1736811300 | 51.4 | -0.19 | -0.37 | 51.1 | 51.625 | 50.81 | 253573 |
1736552100 | 51.59 | -0.78 | -1.49 | 51.08 | 52.0833 | 50.62 | 355684 |
1736379300 | 52.37 | -1 | -1.87 | 52.75 | 52.81 | 51.7 | 377745 |
1736292900 | 53.37 | -1.41 | -2.57 | 55.06 | 55.64 | 53.15 | 309512 |
1736206500 | 54.78 | -0.54 | -0.97 | 55.55 | 56.33 | 54.73 | 308494 |
1735947300 | 55.315 | 0.53 | 0.98 | 55.04 | 55.53 | 54.28 | 319851 |
1735860900 | 54.78 | 0.44 | 0.81 | 55.19 | 55.91 | 54.41 | 279237 |
1735688100 | 54.34 | -0.22 | -0.40 | 54.96 | 55.33 | 54.02 | 303183 |
1735601700 | 54.56 | -0.8 | -1.45 | 54.8 | 55.21 | 53.62 | 292407 |
1735342500 | 55.36 | -1.12 | -1.98 | 56 | 56.51 | 54.89 | 247522 |
1735256100 | 56.48 | 0.12 | 0.21 | 55.92 | 56.965 | 55.6 | 232171 |
1735077840 | 56.36 | 0.81 | 1.46 | 55.53 | 56.36 | 55.52 | 118548 |
1734996900 | 55.55 | -0.62 | -1.10 | 55.96 | 56.72 | 55.25 | 332654 |
1734737700 | 56.17 | 0.21 | 0.38 | 55.34 | 57.58 | 55.255 | 2349449 |
1734651300 | 55.96 | 0.39 | 0.70 | 56.05 | 57.05 | 54.83 | 660661 |
1734564900 | 55.57 | -2.61 | -4.49 | 58.57 | 59.18 | 55.14 | 564460 |
1734478500 | 58.18 | 0.28 | 0.48 | 57.32 | 58.3 | 56.78 | 1054872 |
1734392100 | 57.9 | 0.15 | 0.26 | 57.36 | 59.875 | 56.45 | 688998 |
1734132900 | 57.75 | -1.19 | -2.02 | 58.51 | 58.99 | 57.6448 | 280418 |
1734046500 | 58.94 | -0.25 | -0.42 | 58.91 | 59.755 | 58.02 | 266129 |
1733960100 | 59.19 | 0.46 | 0.78 | 58.96 | 60.0369 | 58.5 | 373608 |
1733873700 | 58.73 | -0.03 | -0.05 | 58.73 | 59.255 | 57.94 | 396697 |
1733787300 | 58.76 | 0.38 | 0.65 | 59.22 | 59.9 | 58.59 | 421317 |
1733528100 | 58.38 | 0.66 | 1.14 | 57.97 | 58.74 | 57.635 | 245361 |
1733441700 | 57.72 | -1.11 | -1.89 | 58.83 | 58.95 | 57.51 | 341406 |
1733355300 | 58.83 | -0.59 | -0.99 | 59.54 | 60.06 | 58.71 | 314319 |
1733268900 | 59.42 | -0.57 | -0.95 | 59.6 | 60.62 | 58.99 | 386786 |
1733182500 | 59.99 | 1.14 | 1.94 | 58.85 | 60.26 | 58.665 | 536583 |
1732917840 | 58.85 | 1.14 | 1.98 | 58.43 | 58.85 | 57.815 | 200751 |
1732750500 | 57.71 | -0.17 | -0.29 | 58 | 58.52 | 56.895 | 285500 |
1732664100 | 57.88 | -0.13 | -0.22 | 57.41 | 57.95 | 56.45 | 329914 |
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