Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.17 | 0.646142151273 | 26.31 | 26.55 | 26.31 | 517 | 26.46203586 | SP |
4 | 0.05 | 0.189178963299 | 26.43 | 26.78 | 26.17 | 1818 | 26.4387114 | SP |
12 | -0.41 | -1.52473038304 | 26.89 | 27.4 | 26.17 | 1898 | 26.76352149 | SP |
26 | 0.1 | 0.379075056861 | 26.38 | 28.21 | 26.17 | 2488 | 27.03323152 | SP |
52 | -0.12 | -0.451127819549 | 26.6 | 28.21 | 26.082 | 2257 | 26.89232531 | SP |
156 | -4.34 | -14.0817650876 | 30.82 | 31.6 | 25.46 | 1800 | 27.36863596 | SP |
260 | -6.23 | -19.0461632528 | 32.71 | 35.215 | 25.25 | 1762 | 29.17135052 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403600 | 26.4001 | -0.14 | -0.54 | 26.37 | 26.4001 | 26.37 | 649 |
1739317200 | 26.5441 | 0 | 0.00 | 26.5441 | 26.5441 | 26.5441 | 60 |
1739230800 | 26.5441 | 0.12 | 0.47 | 26.47 | 26.55 | 26.4 | 582 |
1738971600 | 26.4206 | -0.08 | -0.30 | 26.48 | 26.48 | 26.4 | 776 |
1738885200 | 26.5 | 0.19 | 0.74 | 26.31 | 26.5 | 26.31 | 518 |
1738798800 | 26.3051 | -0.02 | -0.09 | 26.3225 | 26.43 | 26.27 | 2494 |
1738712400 | 26.33 | -0.07 | -0.27 | 26.4 | 26.51 | 26.17 | 9148 |
1738626000 | 26.4 | -0.37 | -1.39 | 26.6 | 26.6 | 26.4 | 2481 |
1738366800 | 26.772 | 0.3 | 1.13 | 26.56 | 26.772 | 26.56 | 1529 |
1738280400 | 26.473 | -0.02 | -0.06 | 26.57 | 26.57 | 26.473 | 1212 |
1738194000 | 26.49 | -0.09 | -0.33 | 26.48 | 26.49 | 26.48 | 500 |
1738107600 | 26.5765 | 0.1 | 0.36 | 26.76 | 26.76 | 26.5765 | 444 |
1738021200 | 26.48 | -0.18 | -0.68 | 26.48 | 26.48 | 26.48 | 931 |
1737762000 | 26.66 | -0.12 | -0.45 | 26.66 | 26.66 | 26.66 | 1107 |
1737675600 | 26.78 | 0 | 0.00 | 26.78 | 26.78 | 26.78 | 0 |
1737589200 | 26.78 | 0.2 | 0.75 | 26.61 | 26.78 | 26.4201 | 1777 |
1737502800 | 26.58 | 0.21 | 0.80 | 26.4 | 26.58 | 26.4 | 2001 |
1737157200 | 26.37 | 0 | 0.00 | 26.37 | 26.37 | 26.37 | 0 |
1737070800 | 26.37 | -0.13 | -0.49 | 26.43 | 26.68 | 26.35 | 6507 |
1736984400 | 26.499 | 0.2 | 0.75 | 26.38 | 26.499 | 26.34 | 2455 |
1736898000 | 26.303 | 0 | 0.01 | 26.303 | 26.303 | 26.303 | 179 |
1736811600 | 26.2999 | -0 | -0.00 | 26.2666 | 26.46 | 26.21 | 3779 |
1736552400 | 26.3009 | 0.03 | 0.11 | 26.29 | 26.46 | 26.29 | 1282 |
1736379600 | 26.2727 | -0.16 | -0.59 | 26.2776 | 26.3545 | 26.2727 | 986 |
1736293200 | 26.4299 | 0.02 | 0.06 | 26.31 | 26.5 | 26.31 | 3146 |
1736206800 | 26.4145 | -0.03 | -0.10 | 26.4156 | 26.4156 | 26.4145 | 692 |
1735947600 | 26.44 | -0.02 | -0.08 | 26.3194 | 26.45 | 26.3194 | 2119 |
1735861200 | 26.46 | 0.12 | 0.44 | 26.33 | 26.57 | 26.32 | 3485 |
1735688400 | 26.3445 | -1.03 | -3.77 | 26.43 | 26.43 | 26.3445 | 337 |
1735602000 | 27.3779 | 0.13 | 0.47 | 27.14 | 27.3779 | 27.03 | 7330 |
1735342800 | 27.25 | 0.24 | 0.89 | 27.21 | 27.4 | 27.0201 | 2707 |
1735256400 | 27.0105 | -0.25 | -0.92 | 27.2 | 27.2 | 27.0105 | 2074 |
1735077840 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 128 |
1734997200 | 27.26 | 0.25 | 0.93 | 27 | 27.26 | 27 | 1367 |
1734738000 | 27.01 | -0.1 | -0.37 | 27.15 | 27.2 | 27.01 | 1701 |
1734651600 | 27.11 | 0.18 | 0.67 | 26.915 | 27.19 | 26.9 | 4575 |
1734565200 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.9225 | 2310 |
1734478800 | 26.93 | -0.02 | -0.07 | 27.14 | 27.14 | 26.93 | 810 |
1734392400 | 26.95 | -0.13 | -0.47 | 26.93 | 27.08 | 26.61 | 8870 |
1734133200 | 27.0785 | -0.18 | -0.67 | 27.04 | 27.2687 | 27.04 | 4336 |
1734046800 | 27.26 | 0.05 | 0.18 | 27.26 | 27.26 | 27.26 | 330 |
1733960400 | 27.21 | 0.06 | 0.22 | 27.21 | 27.22 | 27.21 | 2315 |
1733874000 | 27.15 | 0.05 | 0.20 | 27.15 | 27.15 | 27.15 | 100 |
1733787600 | 27.095 | -0.15 | -0.53 | 27.095 | 27.095 | 27.095 | 525 |
1733528400 | 27.24 | 0.08 | 0.29 | 26.9875 | 27.24 | 26.9875 | 877 |
1733442000 | 27.16 | 0.14 | 0.52 | 27.15 | 27.16 | 27.0369 | 704 |
1733355600 | 27.02 | -0.07 | -0.27 | 27.1 | 27.1 | 27.02 | 2188 |
1733269200 | 27.0927 | -0.08 | -0.28 | 27.0927 | 27.0927 | 27.0927 | 591 |
1733182800 | 27.17 | -0.01 | -0.04 | 27.17 | 27.1789 | 27.125 | 2099 |
1732917840 | 27.18 | 0.18 | 0.67 | 27.18 | 27.18 | 27.18 | 185 |
1732750800 | 27 | 0 | 0.00 | 27.19 | 27.19 | 27 | 163 |
1732664400 | 27 | -0.07 | -0.26 | 27.02 | 27.02 | 27 | 820 |
1732578000 | 27.07 | 0.22 | 0.82 | 26.95 | 27.07 | 26.8 | 2111 |
1732318800 | 26.8489 | 0.09 | 0.35 | 26.8 | 27.073 | 26.8 | 961 |
1732232400 | 26.7546 | -0.21 | -0.76 | 26.89 | 27 | 26.7546 | 1114 |
1732146000 | 26.96 | 0.21 | 0.79 | 26.96 | 26.96 | 26.96 | 156 |
1732059600 | 26.75 | 0.03 | 0.11 | 26.94 | 26.94 | 26.75 | 229 |
1731973200 | 26.72 | -0.72 | -2.62 | 27.1201 | 27.44 | 26.71 | 7489 |
1731714000 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.3369 | 2087 |
1731627600 | 27.44 | 0.18 | 0.66 | 27.26 | 27.44 | 27.1057 | 6532 |
1731541200 | 27.26 | -0.07 | -0.27 | 27.41 | 27.44 | 27.26 | 2030 |
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