Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.045 | -0.252808988764 | 17.8 | 18.385 | 17.515 | 3810 | 18.03491955 | DE |
4 | -0.29 | -1.60709337767 | 18.045 | 18.78 | 17.399999 | 6912 | 18.03409173 | DE |
12 | 0.22 | 1.25463358996 | 17.535 | 18.78 | 16.905 | 5021 | 17.96302706 | DE |
26 | -1.76 | -9.01870356136 | 19.515 | 19.76 | 16.905 | 4575 | 18.16519597 | DE |
52 | 0.255 | 1.45714285714 | 17.5 | 20.01 | 16.305 | 4196 | 18.04215723 | DE |
156 | 3.545 | 24.9472202674 | 14.21 | 20.01 | 12.56 | 4667 | 17.66242729 | DE |
260 | 3.545 | 24.9472202674 | 14.21 | 20.01 | 12.56 | 4667 | 17.66242729 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737667620 | 17.809999 | -0.17 | -0.92 | 18.184999 | 18.184999 | 17.745 | 7394 |
1737581220 | 17.975 | -0.03 | -0.14 | 18.145 | 18.145 | 17.895 | 1676 |
1737494820 | 18 | -0.19 | -1.04 | 18.34 | 18.385 | 17.82 | 9610 |
1737408420 | 18.19 | 0.05 | 0.28 | 17.97 | 18.245 | 17.97 | 2930 |
1737149220 | 18.14 | 0.21 | 1.14 | 17.809999 | 18.14 | 17.805 | 2266 |
1737062820 | 17.934999 | 0.31 | 1.79 | 17.8 | 17.934999 | 17.515 | 2567 |
1736976420 | 17.62 | 0.04 | 0.23 | 17.67 | 17.704999 | 17.399999 | 9563 |
1736890020 | 17.579999 | -0.22 | -1.24 | 17.989999 | 17.995 | 17.51 | 10341 |
1736803620 | 17.8 | -0.13 | -0.75 | 18.155 | 18.184999 | 17.614999 | 13425 |
1736544420 | 17.934999 | -0.46 | -2.50 | 18.38 | 18.535 | 17.92 | 14361 |
1736458020 | 18.395 | 0.15 | 0.82 | 18.395 | 18.399999 | 18.149999 | 4575 |
1736371620 | 18.245 | -0.01 | -0.05 | 18.395 | 18.524999 | 17.989999 | 5368 |
1736285220 | 18.255 | -0.25 | -1.32 | 18.245 | 18.415 | 18.17 | 12736 |
1736198820 | 18.5 | -0.18 | -0.96 | 18.505 | 18.78 | 18.385 | 5994 |
1735939620 | 18.68 | 0.24 | 1.30 | 18.614999 | 18.7 | 18.45 | 6158 |
1735853220 | 18.44 | 0.48 | 2.67 | 18.36 | 18.59 | 17.985 | 3527 |
1735594020 | 17.96 | -0.04 | -0.22 | 18.005 | 18.005 | 17.8 | 4251 |
1735334820 | 18 | 0.07 | 0.39 | 18.045 | 18.045 | 17.805 | 8152 |
1734989220 | 17.93 | -0.23 | -1.27 | 18.25 | 18.345 | 17.875 | 1593 |
1734730020 | 18.16 | 0.18 | 0.97 | 17.95 | 18.355 | 17.655 | 9841 |
1734643620 | 17.985 | 0.18 | 1.01 | 17.95 | 18.05 | 17.8 | 2996 |
1734557220 | 17.805 | -0.59 | -3.18 | 18.29 | 18.35 | 17.805 | 6635 |
1734470820 | 18.39 | 0.13 | 0.68 | 18.055 | 18.445 | 18.03 | 3212 |
1734384420 | 18.265 | -0.21 | -1.11 | 18.395 | 18.53 | 18.114999 | 2997 |
1734125220 | 18.47 | -0.14 | -0.75 | 18.684999 | 18.684999 | 18.36 | 8686 |
1734038820 | 18.61 | 0.07 | 0.38 | 18.454999 | 18.684999 | 18.345 | 5120 |
1733952420 | 18.54 | -0.05 | -0.24 | 18.375 | 18.649999 | 18.375 | 1159 |
1733866020 | 18.585 | 0.07 | 0.41 | 18.595 | 18.684999 | 18.34 | 2156 |
1733779620 | 18.51 | 0.31 | 1.70 | 18.405 | 18.57 | 18.274999 | 5550 |
1733520420 | 18.2 | 0.18 | 1.03 | 17.905 | 18.345 | 17.905 | 898 |
1733434020 | 18.015 | -0.22 | -1.21 | 18.005 | 18.245 | 17.88 | 4566 |
1733347620 | 18.235 | 0 | 0.00 | 18.395 | 18.399999 | 18.149999 | 1653 |
1733261220 | 18.235 | 0.04 | 0.19 | 18.204999 | 18.355 | 18.035 | 6607 |
1733174820 | 18.2 | 0.31 | 1.73 | 17.989999 | 18.35 | 17.899999 | 8505 |
1732915620 | 17.89 | -0.06 | -0.31 | 17.895 | 18.059999 | 17.695 | 1432 |
1732829220 | 17.945 | 0.14 | 0.79 | 17.945 | 17.945 | 17.805 | 787 |
1732742820 | 17.805 | -0.12 | -0.64 | 17.695 | 18.079999 | 17.695 | 2635 |
1732656420 | 17.92 | -0.01 | -0.08 | 18.095 | 18.095 | 17.73 | 1501 |
1732570020 | 17.934999 | -0.04 | -0.22 | 18.085 | 18.19 | 17.809999 | 2511 |
1732310820 | 17.975 | 0.22 | 1.21 | 17.87 | 18.03 | 17.735 | 5317 |
1732224420 | 17.76 | 0.36 | 2.07 | 17.595 | 17.85 | 17.385 | 2915 |
1732138020 | 17.399999 | -0.31 | -1.75 | 17.69 | 17.945 | 17.36 | 8912 |
1732051620 | 17.71 | -0.02 | -0.11 | 17.745 | 17.895 | 17.7 | 4925 |
1731965220 | 17.73 | -0.07 | -0.39 | 17.995 | 17.995 | 17.5 | 5231 |
1731705960 | 17.8 | -0.2 | -1.11 | 17.88 | 17.96 | 17.665 | 3677 |
1731619560 | 18 | -0.01 | -0.03 | 18.005 | 18.22 | 18 | 1456 |
1731533160 | 18.005 | 0.06 | 0.33 | 18.079999 | 18.16 | 17.87 | 1825 |
1731446820 | 17.945 | -0.31 | -1.70 | 18.38 | 18.38 | 17.86 | 5778 |
1731360420 | 18.255 | 0.16 | 0.88 | 18.095 | 18.38 | 18.005 | 4754 |
1731101220 | 18.095 | 0.48 | 2.75 | 17.745 | 18.195 | 17.745 | 2960 |
1731014760 | 17.61 | 0.26 | 1.50 | 17.405 | 17.69 | 17.405 | 2320 |
1730928360 | 17.35 | 0.31 | 1.79 | 17.63 | 18.1 | 17 | 9966 |
1730841960 | 17.045 | -0.1 | -0.55 | 17.265 | 17.309999 | 16.945 | 4665 |
1730755560 | 17.14 | 0 | 0.00 | 17.18 | 17.22 | 16.905 | 4997 |
1730496360 | 17.14 | -0.18 | -1.04 | 17.345 | 17.5 | 17.105 | 6289 |
1730409960 | 17.32 | -0.13 | -0.77 | 17.535 | 17.579999 | 17.245 | 1598 |
1730323560 | 17.454999 | -0.04 | -0.23 | 17.46 | 17.69 | 17.34 | 2806 |
1730237160 | 17.495 | -0.19 | -1.07 | 17.795 | 17.899999 | 17.3 | 2862 |
1730150760 | 17.684999 | -0.33 | -1.80 | 18.195 | 18.23 | 17.48 | 8646 |
1729888020 | 18.01 | 0.02 | 0.11 | 18.235 | 18.255 | 18.01 | 4122 |
1729801560 | 17.989999 | -0.19 | -1.02 | 18.245 | 18.245 | 17.85 | 4732 |
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