Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 16.7 | 17.1 | 16.25 | 2855 | 16.56430002 | CS |
4 | -0.366 | -2.14461502402 | 17.066 | 17.5 | 15.5 | 2468 | 16.3615229 | CS |
12 | -0.975 | -5.51626591231 | 17.675 | 18.2037 | 13.77 | 2490 | 16.22373758 | CS |
26 | -0.5949 | -3.43974235179 | 17.2949 | 18.25 | 13.77 | 2042 | 16.82043833 | CS |
52 | 0.2 | 1.21212121212 | 16.5 | 18.3 | 10.93 | 3191 | 15.47889684 | CS |
156 | -8.28 | -33.1465172138 | 24.98 | 25.57 | 10.93 | 2277 | 17.96626365 | CS |
260 | -8.24 | -33.0392943063 | 24.94 | 26 | 10.93 | 4449 | 22.17062269 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 16.7 | 0.01 | 0.06 | 16.7 | 16.7 | 16.7 | 177 |
1739490000 | 16.69 | 0.14 | 0.85 | 16.379999 | 16.69 | 16.379999 | 1593 |
1739403600 | 16.5501 | 0.25 | 1.53 | 16.5 | 16.7 | 16.34 | 4628 |
1739317200 | 16.3 | -0.25 | -1.51 | 17 | 17.1 | 16.3 | 771 |
1739230800 | 16.55 | -0.1 | -0.60 | 16.3501 | 16.95 | 16.25 | 5549 |
1738971600 | 16.649999 | 0.05 | 0.30 | 16.7 | 17.034 | 16.649999 | 1734 |
1738885200 | 16.6 | -0.1 | -0.60 | 17.3998 | 17.3998 | 16.574 | 1513 |
1738798800 | 16.7 | 0.6 | 3.73 | 16.579999 | 16.75 | 16.579999 | 401 |
1738712400 | 16.1 | -0.67 | -3.98 | 16.21 | 16.21 | 16.1 | 1051 |
1738626000 | 16.767 | -0.13 | -0.79 | 16.9 | 16.9 | 16.425 | 1099 |
1738366800 | 16.9 | 0.2 | 1.20 | 15.96 | 16.95 | 15.96 | 1181 |
1738280400 | 16.7 | -0.2 | -1.18 | 16.89 | 16.89 | 16.12 | 1884 |
1738194000 | 16.9 | 0.5 | 3.05 | 16.399999 | 16.9 | 16.1 | 1237 |
1738107600 | 16.399999 | 0.04 | 0.24 | 16.45 | 17.49 | 15.96 | 4830 |
1738021200 | 16.36 | 0.11 | 0.68 | 16.79 | 16.79 | 16.27 | 3306 |
1737762000 | 16.2501 | 0.48 | 3.04 | 16.67 | 17.48 | 16.0001 | 1506 |
1737675600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
1737589200 | 15.77 | -1.53 | -8.84 | 17.4 | 17.4 | 15.5 | 10853 |
1737502800 | 17.3 | 0.38 | 2.25 | 17.185 | 17.3 | 17.185 | 486 |
1737157200 | 16.92 | -0.25 | -1.46 | 17.066 | 17.5 | 16.92 | 804 |
1737070800 | 17.17 | 0.05 | 0.29 | 17.4 | 17.46 | 16.8254 | 593 |
1736984400 | 17.12 | 1.27 | 8.01 | 17.09 | 17.12 | 17.07 | 2627 |
1736898000 | 15.8505 | 0.32 | 2.06 | 15.9 | 15.99 | 15.55 | 7788 |
1736811600 | 15.5305 | 0 | 0.00 | 15.5 | 15.5305 | 15.5 | 167 |
1736552400 | 15.5305 | 0.2 | 1.29 | 16.2072 | 16.2072 | 15.5305 | 539 |
1736379600 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 5 |
1736293200 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 82 |
1736206800 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 45 |
1735947600 | 15.3325 | 0.13 | 0.87 | 15.21 | 15.3325 | 15.21 | 1010 |
1735861200 | 15.2001 | 0 | 0.00 | 15.2001 | 15.2001 | 15.2001 | 1 |
1735688400 | 15.2001 | 0.08 | 0.56 | 15.15 | 16.129999 | 14.0601 | 10521 |
1735602000 | 15.116 | -0.34 | -2.23 | 15.9 | 15.9 | 14.98 | 1186 |
1735342800 | 15.46 | 0.51 | 3.41 | 15.03 | 15.46 | 14.25 | 2931 |
1735256400 | 14.95 | 0.44 | 3.07 | 14 | 15 | 14 | 9164 |
1735077840 | 14.505 | 0.74 | 5.34 | 14.505 | 14.505 | 14.505 | 623 |
1734997200 | 13.77 | -1.59 | -10.33 | 15.05 | 15.086 | 13.77 | 2339 |
1734738000 | 15.3555 | 0.36 | 2.37 | 15.84 | 15.9 | 15.1 | 1750 |
1734651600 | 15 | -0.62 | -3.97 | 15.62 | 15.62 | 14.77 | 3109 |
1734565200 | 15.62 | -2.13 | -12.00 | 17.75 | 17.75 | 15.62 | 17312 |
1734478800 | 17.75 | -0.25 | -1.39 | 17.95 | 18.18 | 17.75 | 1121 |
1734392400 | 18 | 0 | 0.00 | 17.95 | 18 | 17.95 | 538 |
1734133200 | 18 | 0.46 | 2.62 | 17.44 | 18.12 | 17.44 | 2470 |
1734046800 | 17.54 | -0.46 | -2.56 | 18 | 18 | 17.54 | 733 |
1733960400 | 18 | -0.14 | -0.77 | 18 | 18 | 18 | 102 |
1733874000 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 17.95 | 333 |
1733787600 | 18.1399 | -0 | -0.03 | 18.14 | 18.14 | 18.1399 | 631 |
1733528400 | 18.1448 | 0.2 | 1.10 | 18.2037 | 18.2037 | 18.1448 | 451 |
1733442000 | 17.9478 | 0.19 | 1.04 | 17.9478 | 17.9478 | 17.9478 | 294 |
1733355600 | 17.7625 | -0.19 | -1.04 | 18 | 18 | 17.7625 | 3141 |
1733269200 | 17.95 | 0.44 | 2.54 | 17.9 | 17.95 | 17.9 | 163 |
1733182800 | 17.5051 | -0.39 | -2.21 | 17.55 | 17.6 | 17.5051 | 3042 |
1732917840 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
1732750800 | 17.9 | 0.22 | 1.27 | 17.5 | 17.9 | 17.49 | 6431 |
1732664400 | 17.675 | 0.07 | 0.43 | 17.7189 | 17.75 | 17.44 | 5775 |
1732578000 | 17.6 | -0.08 | -0.42 | 17.55 | 17.6 | 17.4 | 3465 |
1732318800 | 17.675 | 0 | 0.00 | 17.675 | 17.675 | 17.675 | 50 |
1732232400 | 17.675 | -0.1 | -0.57 | 17.32 | 17.79 | 17.32 | 465 |
1732146000 | 17.776 | 0 | 0.00 | 17.776 | 17.776 | 17.776 | 50 |
1732059600 | 17.776 | 0.36 | 2.04 | 17.61 | 17.8 | 17.6 | 3317 |
1731973200 | 17.42 | -0.19 | -1.09 | 17.42 | 17.42 | 17.42 | 361 |
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