Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.0953743443014 | 20.97 | 20.98 | 20.95 | 2596 | 20.95670198 | CS |
4 | 0.03 | 0.143403441683 | 20.92 | 21.02 | 20.89 | 3357 | 20.94615834 | CS |
12 | 0.2 | 0.963855421687 | 20.75 | 21.02 | 20.75 | 2231 | 20.90726407 | CS |
26 | 0.37 | 1.79786200194 | 20.58 | 21.02 | 20.53 | 2906 | 20.7719961 | CS |
52 | 0.94 | 4.69765117441 | 20.01 | 21.02 | 19.98 | 3476 | 20.44612777 | CS |
156 | 0.94 | 4.69765117441 | 20.01 | 21.02 | 19.88 | 3569 | 20.38358263 | CS |
260 | 0.94 | 4.69765117441 | 20.01 | 21.02 | 19.88 | 3569 | 20.38358263 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740002400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2134 |
1739916000 | 20.95 | -0.02 | -0.10 | 20.96 | 20.96 | 20.95 | 3335 |
1739570400 | 20.97 | 0.01 | 0.05 | 20.96 | 20.98 | 20.96 | 2045 |
1739484000 | 20.96 | 0.01 | 0.05 | 20.97 | 20.97 | 20.96 | 2868 |
1739397600 | 20.95 | -0.01 | -0.05 | 20.94 | 20.95 | 20.94 | 1935 |
1739311200 | 20.96 | -0.01 | -0.05 | 20.96 | 20.98 | 20.96 | 11999 |
1739224800 | 20.97 | 0.01 | 0.05 | 20.97 | 20.97 | 20.97 | 0 |
1738965600 | 20.96 | -0.03 | -0.14 | 20.97 | 20.97 | 20.96 | 333 |
1738879200 | 20.99 | -0.01 | -0.05 | 20.99 | 20.99 | 20.99 | 120 |
1738792800 | 21 | 0 | 0.00 | 21.01 | 21.01 | 21 | 1040 |
1738706400 | 21 | 0.01 | 0.05 | 20.99 | 21 | 20.99 | 748 |
1738620000 | 20.99 | 0.01 | 0.05 | 21.02 | 21.02 | 20.99 | 2027 |
1738360800 | 20.98 | 0.01 | 0.05 | 20.96 | 20.98 | 20.96 | 2600 |
1738274400 | 20.97 | 0.02 | 0.10 | 20.95 | 20.97 | 20.95 | 700 |
1738188000 | 20.95 | 0.03 | 0.14 | 20.94 | 20.95 | 20.94 | 2980 |
1738101600 | 20.92 | 0.01 | 0.05 | 20.93 | 20.93 | 20.92 | 1834 |
1738015200 | 20.91 | -0.02 | -0.10 | 20.89 | 20.92 | 20.89 | 8136 |
1737756000 | 20.93 | 0.03 | 0.14 | 20.92 | 20.93 | 20.92 | 15593 |
1737669600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
1737583200 | 20.9 | -0.02 | -0.10 | 20.89 | 20.9 | 20.89 | 328 |
1737496800 | 20.92 | 0.01 | 0.05 | 20.92 | 20.92 | 20.92 | 7635 |
1737410400 | 20.91 | 0 | 0.00 | 20.92 | 20.92 | 20.9 | 3990 |
1737151200 | 20.91 | 0.01 | 0.05 | 20.91 | 20.91 | 20.91 | 1752 |
1737064800 | 20.9 | 0.03 | 0.14 | 20.91 | 20.91 | 20.9 | 201 |
1736978400 | 20.87 | 0.05 | 0.24 | 20.88 | 20.88 | 20.87 | 780 |
1736892000 | 20.82 | -0.02 | -0.10 | 20.84 | 20.84 | 20.82 | 650 |
1736805600 | 20.84 | 0.01 | 0.05 | 20.84 | 20.84 | 20.83 | 4585 |
1736546400 | 20.83 | -0.06 | -0.29 | 20.84 | 20.84 | 20.83 | 639 |
1736460000 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 1425 |
1736373600 | 20.89 | 0.01 | 0.05 | 20.89 | 20.89 | 20.89 | 2040 |
1736287200 | 20.88 | -0.01 | -0.05 | 20.88 | 20.88 | 20.88 | 96 |
1736200800 | 20.89 | 0.01 | 0.05 | 20.88 | 20.89 | 20.88 | 1650 |
1735941600 | 20.88 | -0.01 | -0.05 | 20.89 | 20.89 | 20.88 | 300 |
1735855200 | 20.89 | 0.01 | 0.05 | 20.87 | 20.89 | 20.87 | 515 |
1735682400 | 20.88 | 0.02 | 0.10 | 20.88 | 20.88 | 20.88 | 70 |
1735596000 | 20.86 | 0.01 | 0.05 | 20.87 | 20.87 | 20.86 | 2450 |
1735336800 | 20.85 | 0.02 | 0.10 | 20.85 | 20.85 | 20.85 | 3300 |
1735077600 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 0 |
1734991200 | 20.83 | -0.01 | -0.05 | 20.83 | 20.83 | 20.83 | 24 |
1734732000 | 20.84 | 0.02 | 0.10 | 20.84 | 20.84 | 20.84 | 30 |
1734645600 | 20.82 | -0.01 | -0.05 | 20.84 | 20.84 | 20.82 | 3346 |
1734559200 | 20.83 | -0.03 | -0.14 | 20.84 | 20.84 | 20.83 | 280 |
1734472800 | 20.86 | 0.01 | 0.05 | 20.86 | 20.86 | 20.86 | 2912 |
1734386400 | 20.85 | 0.01 | 0.05 | 20.85 | 20.85 | 20.85 | 0 |
1734127200 | 20.84 | -0.01 | -0.05 | 20.85 | 20.85 | 20.84 | 2295 |
1734040800 | 20.85 | -0.01 | -0.05 | 20.86 | 20.86 | 20.85 | 1336 |
1733954400 | 20.86 | -0.02 | -0.10 | 20.87 | 20.87 | 20.86 | 257 |
1733868000 | 20.88 | 0.02 | 0.10 | 20.86 | 20.88 | 20.86 | 9439 |
1733781600 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
1733522400 | 20.86 | 0.05 | 0.24 | 20.86 | 20.86 | 20.86 | 0 |
1733436180 | 20.81 | -0.01 | -0.05 | 20.82 | 20.82 | 20.81 | 1040 |
1733349600 | 20.82 | 0.02 | 0.10 | 20.82 | 20.82 | 20.82 | 0 |
1733263200 | 20.8 | -0.01 | -0.05 | 20.81 | 20.81 | 20.8 | 125 |
1733176800 | 20.81 | 0.01 | 0.05 | 20.79 | 20.82 | 20.79 | 1926 |
1732917600 | 20.8 | 0.05 | 0.24 | 20.8 | 20.8 | 20.78 | 680 |
1732831200 | 20.75 | 0.01 | 0.05 | 20.75 | 20.75 | 20.75 | 1722 |
1732744800 | 20.74 | 0.01 | 0.05 | 20.75 | 20.75 | 20.74 | 1239 |
1732658400 | 20.73 | 0.01 | 0.05 | 20.73 | 20.73 | 20.73 | 0 |
1732572000 | 20.72 | 0.02 | 0.10 | 20.72 | 20.72 | 20.72 | 156 |
1732312800 | 20.7 | 0.01 | 0.05 | 20.7 | 20.7 | 20.7 | 62099 |
1732226460 | 20.69 | -0.04 | -0.19 | 20.71 | 20.71 | 20.69 | 4800 |
1732140000 | 20.73 | -0.01 | -0.05 | 20.75 | 20.75 | 20.73 | 242 |
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