Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4358 | -2.55601173021 | 17.05 | 17.16 | 16.6 | 1764 | 16.92026156 | CS |
4 | -0.6358 | -3.68579710145 | 17.25 | 17.5512 | 16.41 | 9481 | 16.9117997 | CS |
12 | -0.5858 | -3.40581395349 | 17.2 | 18.2412 | 15.6 | 34260 | 16.32302353 | CS |
26 | -0.7558 | -4.35118019574 | 17.37 | 19.97 | 15.6 | 18569 | 16.69328083 | CS |
52 | -2.2058 | -11.7205100956 | 18.82 | 19.97 | 15.6 | 11259 | 16.8618682 | CS |
156 | -4.3346 | -20.6913999847 | 20.9488 | 22.51 | 14.84 | 7587 | 17.53914166 | CS |
260 | -6.9258 | -29.4214103653 | 23.54 | 24.48 | 14.23 | 8459 | 19.8126115 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008400 | 16.6142 | -0.25 | -1.46 | 16.86 | 16.86 | 16.6 | 2249 |
1739922000 | 16.86 | -0.3 | -1.75 | 16.97 | 16.97 | 16.84 | 443 |
1739576400 | 17.16 | 0.11 | 0.65 | 16.76 | 17.16 | 16.76 | 1352 |
1739490000 | 17.05 | 0 | 0.00 | 17.05 | 17.1 | 17.05 | 3013 |
1739403600 | 17.05 | -0.09 | -0.53 | 17.05 | 17.1 | 17.05 | 463 |
1739317200 | 17.14 | 0.24 | 1.42 | 16.8 | 17.22 | 16.8 | 5061 |
1739230800 | 16.9 | -0.08 | -0.47 | 16.93 | 16.96 | 16.9 | 2153 |
1738971600 | 16.98 | -0.22 | -1.28 | 17.1501 | 17.24 | 16.901 | 14188 |
1738885200 | 17.2 | 0.1 | 0.58 | 17.1 | 17.36 | 17.1 | 1181 |
1738798800 | 17.1 | 0.08 | 0.47 | 16.9777 | 17.33 | 16.9777 | 1354 |
1738712400 | 17.0206 | -0.03 | -0.17 | 17.3 | 17.3 | 17.0206 | 249 |
1738626000 | 17.05 | 0.25 | 1.49 | 16.8 | 17.5512 | 16.8 | 5405 |
1738366800 | 16.8 | -0.3 | -1.75 | 17.1 | 17.13 | 16.41 | 106939 |
1738280400 | 17.1 | 0.02 | 0.12 | 16.649999 | 17.24 | 16.649999 | 2355 |
1738194000 | 17.08 | -0.22 | -1.27 | 17.3 | 17.4461 | 17.05 | 2161 |
1738107600 | 17.3 | 0.21 | 1.20 | 17.09 | 17.3 | 17.01 | 17020 |
1738021200 | 17.0946 | 0 | 0.00 | 17.25 | 17.25 | 17.0946 | 571 |
1737762000 | 17.0946 | -0.03 | -0.15 | 17.25 | 17.25 | 17.05 | 4607 |
1737675600 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
1737589200 | 17.12 | -0.13 | -0.75 | 17.11 | 17.25 | 17 | 3392 |
1737502800 | 17.25 | 0.05 | 0.29 | 17.07 | 17.25 | 17.05 | 1253 |
1737157200 | 17.2 | 0 | 0.00 | 17.19 | 17.5394 | 17.19 | 1622 |
1737070800 | 17.2 | 0 | 0.00 | 17.2 | 17.42 | 17.09 | 1344 |
1736984400 | 17.2 | 0.05 | 0.29 | 17.16 | 17.47 | 17.16 | 927 |
1736898000 | 17.15 | -0.01 | -0.06 | 17.19 | 17.19 | 17.13 | 1114 |
1736811600 | 17.16 | -0.29 | -1.66 | 17.25 | 17.295 | 17.05 | 30894 |
1736552400 | 17.45 | -0.07 | -0.40 | 17.31 | 17.45 | 17.3 | 1464 |
1736379600 | 17.52 | -0.18 | -1.02 | 17.4 | 17.6 | 17.38 | 2565 |
1736293200 | 17.7 | 0.09 | 0.51 | 17.55 | 17.7 | 17.335 | 4278 |
1736206800 | 17.61 | -0.11 | -0.62 | 17.3387 | 17.71 | 17.3387 | 1972 |
1735947600 | 17.7198 | -0.02 | -0.11 | 17.58 | 18.01 | 17.58 | 1404 |
1735861200 | 17.74 | -0.15 | -0.84 | 17.97 | 18.2412 | 17.469 | 18762 |
1735688400 | 17.89 | 0.61 | 3.56 | 17.45 | 17.98 | 17.41 | 22734 |
1735602000 | 17.2754 | 0.28 | 1.62 | 17.19 | 17.48 | 17.01 | 7375 |
1735342800 | 17 | -0.06 | -0.35 | 17.1693 | 17.245 | 17 | 15891 |
1735256400 | 17.06 | 0.71 | 4.34 | 16.88 | 17.36 | 16.62 | 6712 |
1735077840 | 16.35 | 0.3 | 1.87 | 16.149999 | 16.35 | 15.96 | 7314 |
1734997200 | 16.05 | -0.1 | -0.62 | 16.19 | 17.08 | 16.001999 | 10557 |
1734738000 | 16.149999 | -0.24 | -1.48 | 16.83 | 16.83 | 16 | 1403096 |
1734651600 | 16.392199 | 0.2 | 1.25 | 16.25 | 16.392199 | 16.05 | 2690 |
1734565200 | 16.19 | -0.05 | -0.31 | 16.48 | 16.81 | 16.19 | 5987 |
1734478800 | 16.239999 | 0.38 | 2.40 | 15.99 | 16.48 | 15.8117 | 19981 |
1734392400 | 15.86 | -0.29 | -1.80 | 16.45 | 16.45 | 15.6 | 14127 |
1734133200 | 16.149999 | -0.3 | -1.82 | 16.400099 | 16.739999 | 16 | 11075 |
1734046800 | 16.450099 | 0.13 | 0.80 | 16.7 | 16.8 | 16.26 | 5743 |
1733960400 | 16.3201 | -0.28 | -1.69 | 17.06 | 17.06 | 16.26 | 4893 |
1733874000 | 16.6 | -0.16 | -0.95 | 16.996 | 17.1913 | 16.059999 | 13532 |
1733787600 | 16.76 | -0.12 | -0.71 | 16.85 | 16.88 | 16.76 | 1265 |
1733528400 | 16.88 | -0.07 | -0.41 | 16.88 | 17.35 | 16.8 | 3428 |
1733442000 | 16.95 | -0.25 | -1.45 | 17 | 17.2814 | 16.91 | 3800 |
1733355600 | 17.2 | -0.1 | -0.58 | 17.02 | 17.34 | 17 | 1466 |
1733269200 | 17.3 | -0.15 | -0.86 | 16.95 | 17.3 | 16.78 | 3170 |
1733182800 | 17.45 | -0.03 | -0.17 | 17.5 | 17.5 | 17.45 | 1071 |
1732917840 | 17.48 | 0.29 | 1.66 | 17.47 | 17.5 | 17.39 | 3103 |
1732750800 | 17.195 | 0.23 | 1.33 | 17 | 17.215 | 17 | 1129 |
1732664400 | 16.97 | -0.2 | -1.16 | 17.31 | 17.31 | 16.97 | 1117 |
1732578000 | 17.17 | 0.01 | 0.06 | 17.16 | 17.46 | 17.16 | 766 |
1732318800 | 17.16 | -0.26 | -1.49 | 17.27 | 17.38 | 16.99 | 3702 |
1732232400 | 17.42 | 0.27 | 1.57 | 17.14 | 17.49 | 16.9201 | 7664 |
1732146000 | 17.15 | 0.09 | 0.53 | 17.2 | 17.2002 | 16.81 | 6284 |
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