Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.503893724233 | 21.83 | 22.05 | 21.83 | 201 | 21.93973466 | CS |
4 | 0.24 | 1.10599078341 | 21.7 | 22.05 | 21.37 | 306 | 21.73448501 | CS |
12 | 1.01 | 4.82560917344 | 20.93 | 22.05 | 20.64 | 519 | 21.18380293 | CS |
26 | 2.21 | 11.2012164217 | 19.73 | 22.05 | 19.11 | 327 | 20.90306761 | CS |
52 | 4.84 | 28.3040935673 | 17.1 | 22.05 | 17.1 | 241 | 20.1630052 | CS |
156 | 7.01 | 46.9524447421 | 14.93 | 22.05 | 14.91 | 303 | 18.38341672 | CS |
260 | 7.01 | 46.9524447421 | 14.93 | 22.05 | 14.91 | 303 | 18.38341672 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739570400 | 21.94 | 0.05 | 0.23 | 22.01 | 22.05 | 21.94 | 601 |
1739484000 | 21.89 | 0.06 | 0.27 | 21.89 | 21.89 | 21.89 | 1 |
1739397600 | 21.83 | 0 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
1739311200 | 21.83 | 0.06 | 0.28 | 21.83 | 21.83 | 21.83 | 1 |
1739224800 | 21.77 | 0.15 | 0.69 | 21.77 | 21.77 | 21.77 | 1 |
1738965600 | 21.62 | -0.13 | -0.60 | 21.7 | 21.7 | 21.62 | 140 |
1738879200 | 21.75 | 0.12 | 0.55 | 21.75 | 21.75 | 21.75 | 0 |
1738792800 | 21.63 | 0.26 | 1.22 | 21.63 | 21.63 | 21.63 | 0 |
1738706400 | 21.37 | -0.27 | -1.25 | 21.67 | 21.67 | 21.37 | 261 |
1738620000 | 21.64 | -0.11 | -0.51 | 21.64 | 21.64 | 21.64 | 90 |
1738360800 | 21.75 | -0.13 | -0.59 | 21.76 | 21.76 | 21.75 | 330 |
1738274400 | 21.88 | 0.21 | 0.97 | 21.88 | 21.88 | 21.88 | 0 |
1738188000 | 21.67 | -0.08 | -0.37 | 21.77 | 21.77 | 21.67 | 2400 |
1738101600 | 21.75 | 0.13 | 0.60 | 21.75 | 21.75 | 21.75 | 0 |
1738015200 | 21.62 | -0.25 | -1.14 | 21.62 | 21.62 | 21.62 | 0 |
1737756000 | 21.87 | -0.04 | -0.18 | 21.96 | 21.96 | 21.87 | 484 |
1737669600 | 21.91 | 0.13 | 0.60 | 21.91 | 21.91 | 21.91 | 196 |
1737583200 | 21.78 | 0.08 | 0.37 | 21.84 | 21.84 | 21.78 | 1000 |
1737496800 | 21.7 | 0.34 | 1.59 | 21.7 | 21.7 | 21.7 | 0 |
1737410400 | 21.36 | -0.15 | -0.70 | 21.36 | 21.36 | 21.36 | 0 |
1737151200 | 21.51 | 0.25 | 1.18 | 21.51 | 21.51 | 21.51 | 50 |
1737064800 | 21.26 | 0.14 | 0.66 | 21.26 | 21.26 | 21.26 | 0 |
1736978400 | 21.12 | 0.29 | 1.39 | 21.12 | 21.12 | 21.12 | 0 |
1736892000 | 20.83 | 0.07 | 0.34 | 20.83 | 20.83 | 20.83 | 0 |
1736805600 | 20.76 | -0.03 | -0.14 | 20.85 | 20.85 | 20.64 | 8700 |
1736546400 | 20.79 | -0.3 | -1.42 | 21.03 | 21.03 | 20.79 | 550 |
1736460000 | 21.09 | 0.05 | 0.24 | 21.09 | 21.09 | 21.09 | 0 |
1736373600 | 21.04 | 0.02 | 0.10 | 21.04 | 21.04 | 21.04 | 5 |
1736287200 | 21.02 | -0.12 | -0.57 | 21.02 | 21.02 | 21.02 | 1 |
1736200800 | 21.14 | -0.01 | -0.05 | 21.14 | 21.14 | 21.14 | 0 |
1735941600 | 21.15 | 0.27 | 1.29 | 21.15 | 21.15 | 21.15 | 0 |
1735855200 | 20.88 | 0.02 | 0.10 | 20.88 | 20.88 | 20.88 | 33 |
1735682400 | 20.86 | -0.03 | -0.14 | 20.86 | 20.86 | 20.86 | 3 |
1735596000 | 20.89 | -0.23 | -1.09 | 20.87 | 20.89 | 20.87 | 115 |
1735336800 | 21.12 | 0.06 | 0.28 | 21.12 | 21.12 | 21.12 | 0 |
1735077600 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
1734991200 | 21.06 | 0.14 | 0.67 | 21.06 | 21.06 | 21.06 | 0 |
1734732000 | 20.92 | 0.15 | 0.72 | 20.92 | 20.92 | 20.92 | 0 |
1734645600 | 20.77 | -0.16 | -0.76 | 20.77 | 20.77 | 20.77 | 0 |
1734559200 | 20.93 | -0.36 | -1.69 | 21.18 | 21.18 | 20.93 | 296 |
1734472800 | 21.29 | -0.07 | -0.33 | 21.29 | 21.29 | 21.29 | 0 |
1734386400 | 21.36 | 0.06 | 0.28 | 21.43 | 21.43 | 21.36 | 234 |
1734127200 | 21.3 | 0.04 | 0.19 | 21.3 | 21.3 | 21.3 | 0 |
1734040800 | 21.26 | -0.09 | -0.42 | 21.35 | 21.35 | 21.26 | 900 |
1733954400 | 21.35 | 0.15 | 0.71 | 21.35 | 21.35 | 21.35 | 0 |
1733868000 | 21.2 | -0.13 | -0.61 | 21.2 | 21.2 | 21.2 | 1 |
1733781600 | 21.33 | -0.07 | -0.33 | 21.37 | 21.37 | 21.33 | 1551 |
1733522400 | 21.4 | 0.16 | 0.75 | 21.45 | 21.46 | 21.4 | 6501 |
1733436180 | 21.24 | 0.01 | 0.05 | 21.24 | 21.24 | 21.24 | 1 |
1733349600 | 21.23 | 0.13 | 0.62 | 21.23 | 21.23 | 21.23 | 0 |
1733263200 | 21.1 | 0.08 | 0.38 | 21.1 | 21.1 | 21.1 | 0 |
1733176800 | 21.02 | 0.04 | 0.19 | 21.02 | 21.02 | 21.02 | 0 |
1732917600 | 20.98 | 0.08 | 0.38 | 20.99 | 21.33 | 20.98 | 3075 |
1732831200 | 20.9 | 0.09 | 0.43 | 20.92 | 20.92 | 20.9 | 489 |
1732744800 | 20.81 | -0.12 | -0.57 | 20.81 | 20.81 | 20.81 | 0 |
1732658400 | 20.93 | 0.11 | 0.53 | 20.93 | 20.93 | 20.93 | 0 |
1732572000 | 20.82 | 0.03 | 0.14 | 20.82 | 20.82 | 20.82 | 0 |
1732312800 | 20.79 | 0.05 | 0.24 | 20.79 | 20.79 | 20.79 | 0 |
1732226460 | 20.74 | 0.11 | 0.53 | 20.8 | 20.8 | 20.74 | 331 |
1732140000 | 20.63 | 0.06 | 0.29 | 20.62 | 20.63 | 20.62 | 149 |
1732053600 | 20.57 | -0.02 | -0.10 | 20.63 | 20.63 | 20.57 | 1669 |
1731967200 | 20.59 | -0.03 | -0.15 | 20.53 | 20.59 | 20.53 | 450 |
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