Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.671140939597 | 16.39 | 16.75 | 15.9 | 29554 | 16.48423526 | CS |
4 | -1.18 | -6.6742081448 | 17.68 | 19.05 | 15.9 | 37542 | 17.82872272 | CS |
12 | 1.81 | 12.3213070116 | 14.69 | 19.05 | 14.57 | 64887 | 17.37798609 | CS |
26 | 4.14 | 33.4951456311 | 12.36 | 19.05 | 11.04 | 80453 | 14.55667239 | CS |
52 | -4.65 | -21.9858156028 | 21.15 | 21.97 | 10.58 | 67364 | 14.52782013 | CS |
156 | -4.51 | -21.4659685864 | 21.01 | 21.97 | 10.58 | 66156 | 14.53836825 | CS |
260 | -4.51 | -21.4659685864 | 21.01 | 21.97 | 10.58 | 66156 | 14.53836825 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740175200 | 16.12 | -0.32 | -1.95 | 16.399999 | 16.399999 | 15.9 | 24934 |
1740088800 | 16.44 | -0.04 | -0.24 | 16.579999 | 16.579999 | 16.16 | 28134 |
1740002400 | 16.48 | -0.26 | -1.55 | 16.57 | 16.73 | 16.3 | 24371 |
1739916000 | 16.739999 | 0.25 | 1.52 | 16.39 | 16.75 | 15.94 | 40778 |
1739570400 | 16.489999 | -1.06 | -6.04 | 17.52 | 17.52 | 16.44 | 77505 |
1739484000 | 17.55 | -0.17 | -0.96 | 17.83 | 17.94 | 17.55 | 29810 |
1739397600 | 17.72 | -0.14 | -0.78 | 17.73 | 17.9 | 17.56 | 22093 |
1739311200 | 17.86 | -0.08 | -0.45 | 17.81 | 18 | 17.81 | 7900 |
1739224800 | 17.94 | 0.08 | 0.45 | 17.75 | 18 | 17.44 | 19630 |
1738965600 | 17.86 | -0.61 | -3.30 | 18.73 | 18.73 | 17.86 | 25381 |
1738879200 | 18.47 | -0.08 | -0.43 | 18.55 | 18.6 | 18.32 | 28435 |
1738792800 | 18.55 | -0.17 | -0.91 | 18.72 | 18.74 | 18.5 | 92439 |
1738706400 | 18.72 | 0.3 | 1.63 | 18.5 | 18.74 | 18.38 | 20613 |
1738620000 | 18.42 | -0.21 | -1.13 | 18.02 | 18.52 | 17.96 | 78027 |
1738360800 | 18.63 | -0.3 | -1.58 | 18.99 | 18.99 | 18.52 | 28818 |
1738274400 | 18.93 | 0.43 | 2.32 | 18.6 | 19.05 | 18.6 | 28070 |
1738188000 | 18.5 | 0.09 | 0.49 | 18.58 | 18.58 | 18.39 | 21266 |
1738101600 | 18.41 | 0.27 | 1.49 | 18.03 | 18.68 | 18.03 | 61707 |
1738015200 | 18.14 | 0.15 | 0.83 | 17.68 | 18.32 | 17.68 | 53392 |
1737756000 | 17.99 | 0.53 | 3.04 | 17.47 | 18.01 | 17.38 | 42377 |
1737669600 | 17.46 | 0.23 | 1.33 | 17.3 | 17.48 | 17.12 | 27310 |
1737583200 | 17.23 | 0.43 | 2.56 | 16.86 | 17.23 | 16.7 | 44497 |
1737496800 | 16.8 | 0.05 | 0.30 | 16.82 | 16.98 | 16.579999 | 27161 |
1737410400 | 16.75 | -0.05 | -0.30 | 16.5 | 16.8 | 16.5 | 11400 |
1737151200 | 16.8 | 0.08 | 0.48 | 16.99 | 16.99 | 16.8 | 26857 |
1737064800 | 16.719999 | -0.21 | -1.24 | 17 | 17 | 16.559999 | 40792 |
1736978400 | 16.93 | -0.54 | -3.09 | 17.78 | 17.78 | 16.88 | 59596 |
1736892000 | 17.47 | -0.45 | -2.51 | 18.03 | 18.05 | 17.32 | 33092 |
1736805600 | 17.92 | 0.15 | 0.84 | 18.03 | 18.06 | 17.58 | 45394 |
1736546400 | 17.77 | 0.34 | 1.95 | 17.53 | 17.85 | 17.51 | 34029 |
1736460000 | 17.43 | -0.27 | -1.53 | 17.6 | 17.6 | 17.43 | 3895 |
1736373600 | 17.7 | -0.04 | -0.23 | 17.62 | 17.7 | 17.41 | 24408 |
1736287200 | 17.74 | -0.04 | -0.22 | 18 | 18.66 | 17.74 | 42070 |
1736200800 | 17.78 | 0.77 | 4.53 | 17.03 | 17.83 | 17.03 | 51018 |
1735941600 | 17.01 | 0.23 | 1.37 | 16.79 | 17.18 | 16.79 | 35717 |
1735855200 | 16.78 | -0.44 | -2.56 | 17.29 | 17.33 | 16.739999 | 31088 |
1735682400 | 17.22 | -0.14 | -0.81 | 17.23 | 17.34 | 17.13 | 17001 |
1735596000 | 17.36 | -0.07 | -0.40 | 17.29 | 17.5 | 17.02 | 12819 |
1735336800 | 17.43 | 0.08 | 0.46 | 17.35 | 17.43 | 17.22 | 26033 |
1735066800 | 17.35 | 0.05 | 0.29 | 17.41 | 17.43 | 17.3 | 9160 |
1734991200 | 17.3 | 0.22 | 1.29 | 17.06 | 17.44 | 16.99 | 32300 |
1734732000 | 17.08 | 0.24 | 1.43 | 16.52 | 17.29 | 16.52 | 25731 |
1734645600 | 16.84 | 0.04 | 0.24 | 16.86 | 17 | 16.62 | 39183 |
1734559200 | 16.8 | -0.83 | -4.71 | 17.62 | 17.62 | 16.78 | 61779 |
1734472800 | 17.63 | 0 | 0.00 | 17.34 | 17.63 | 17.31 | 26670 |
1734386400 | 17.63 | -0.04 | -0.23 | 17.57 | 17.92 | 17.57 | 28076 |
1734127200 | 17.67 | 0.12 | 0.68 | 17.6 | 17.71 | 17.39 | 27747 |
1734040800 | 17.55 | -0.49 | -2.72 | 17.97 | 17.97 | 17.55 | 39096 |
1733954400 | 18.04 | 0.15 | 0.84 | 17.96 | 18.27 | 17.96 | 30765 |
1733868000 | 17.89 | -0.36 | -1.97 | 18.28 | 18.35 | 17.8 | 62723 |
1733781600 | 18.25 | 0.2 | 1.11 | 18.13 | 18.9 | 17.95 | 114918 |
1733522400 | 18.05 | 2.5 | 16.08 | 16.95 | 18.48 | 16.149999 | 1175465 |
1733436180 | 15.55 | 0.09 | 0.58 | 15.66 | 15.76 | 15.36 | 301877 |
1733349600 | 15.46 | 0.1 | 0.65 | 15.3 | 15.47 | 15.2 | 77766 |
1733263200 | 15.36 | 0.24 | 1.59 | 15.14 | 15.4 | 14.93 | 62247 |
1733176800 | 15.12 | 0.67 | 4.64 | 14.69 | 15.2 | 14.57 | 168335 |
1732917600 | 14.45 | -0.1 | -0.69 | 14.58 | 14.61 | 14.4 | 30889 |
1732831200 | 14.55 | 0.17 | 1.18 | 14.75 | 14.8 | 14.3 | 11051 |
1732744800 | 14.38 | -0.03 | -0.21 | 14.46 | 14.55 | 14.28 | 35636 |
1732658400 | 14.41 | -0.31 | -2.11 | 14.77 | 14.77 | 14.37 | 46045 |
1732572000 | 14.72 | 0.38 | 2.65 | 14.33 | 14.81 | 14.33 | 105165 |
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