Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6 | -2.14285714286 | 28 | 28 | 26.4 | 446 | 27.43472409 | DE |
4 | 4.6 | 20.1754385965 | 22.8 | 28 | 22.4 | 778 | 24.06157943 | DE |
12 | 3.6 | 15.1260504202 | 23.8 | 28 | 21 | 548 | 23.76468931 | DE |
26 | 7.2 | 35.6435643564 | 20.2 | 28 | 19.7 | 556 | 22.5691963 | DE |
52 | 2 | 7.87401574803 | 25.4 | 28 | 18.7 | 448 | 22.82169581 | DE |
156 | 2.8 | 11.3821138211 | 24.6 | 28 | 18.7 | 375 | 22.9367527 | DE |
260 | 13.4 | 95.7142857143 | 14 | 28 | 6.5 | 337 | 17.83753902 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568420 | 27.2 | -0.4 | -1.45 | 27 | 27.2 | 27 | 915 |
1739482020 | 27.6 | -0.2 | -0.72 | 27.6 | 27.6 | 27.6 | 1159 |
1739395620 | 27.8 | 1.4 | 5.30 | 27.8 | 27.8 | 27.8 | 40 |
1739309220 | 26.4 | -0.4 | -1.49 | 26.4 | 26.4 | 26.4 | 54 |
1739222820 | 26.8 | -0.6 | -2.19 | 26.8 | 26.8 | 26.8 | 194 |
1738963620 | 27.4 | -0.2 | -0.72 | 28 | 28 | 27.4 | 782 |
1738877220 | 27.6 | 4.4 | 18.97 | 27.4 | 27.6 | 27.4 | 80 |
1738790820 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1738704420 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1738618020 | 23.2 | -1 | -4.13 | 23.2 | 23.2 | 23.2 | 500 |
1738358820 | 24.2 | 0.4 | 1.68 | 24.4 | 24.4 | 24.2 | 304 |
1738272420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
1738186020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
1738099620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 200 |
1738013220 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 607 |
1737754020 | 23.6 | 0.6 | 2.61 | 23.6 | 23.6 | 23.6 | 250 |
1737667620 | 23 | 0 | 0.00 | 22.4 | 23 | 22.4 | 1420 |
1737581220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1737494820 | 23 | -0.2 | -0.86 | 23 | 23 | 22.6 | 5064 |
1737408420 | 23.2 | 0.8 | 3.57 | 22.8 | 23.2 | 22.8 | 236 |
1737149220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1737062820 | 22.4 | 0.4 | 1.82 | 22.4 | 22.4 | 22.4 | 1 |
1736976420 | 22 | 0.2 | 0.92 | 22 | 22 | 22 | 2 |
1736890020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 200 |
1736803620 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
1736544420 | 21.8 | 0.8 | 3.81 | 21.8 | 21.8 | 21.8 | 41 |
1736458020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1736371620 | 21 | -0.8 | -3.67 | 21 | 21 | 21 | 4 |
1736285220 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
1736198820 | 21.8 | -0.4 | -1.80 | 21.8 | 21.8 | 21.8 | 46 |
1735939620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1735853220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1735594020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 9 |
1735334820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1734989220 | 22.2 | 0.2 | 0.91 | 22.2 | 22.2 | 22 | 137 |
1734730020 | 22 | -0.4 | -1.79 | 22 | 22 | 21.8 | 2252 |
1734643620 | 22.4 | -0.8 | -3.45 | 22.6 | 22.6 | 22.4 | 451 |
1734557220 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1734470820 | 23.2 | -0.2 | -0.85 | 23.2 | 23.2 | 23.2 | 1 |
1734384420 | 23.4 | -1.4 | -5.65 | 23.8 | 23.8 | 23.4 | 35 |
1734125220 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
1734038820 | 24.8 | 0.2 | 0.81 | 24.8 | 24.8 | 24.8 | 1713 |
1733952420 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.6 | 424 |
1733866020 | 24.4 | 0.4 | 1.67 | 24.4 | 24.4 | 24.4 | 50 |
1733779620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1733520420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1733434020 | 24 | 0 | 0.00 | 24 | 24 | 24 | 197 |
1733347620 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 500 |
1733261220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
1733174820 | 24.2 | 0.6 | 2.54 | 24.2 | 24.2 | 24.2 | 210 |
1732915620 | 23.6 | 0.4 | 1.72 | 23.6 | 23.6 | 23.6 | 440 |
1732829220 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1732742820 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1732656420 | 23.2 | -0.6 | -2.52 | 22.8 | 23.2 | 22.8 | 366 |
1732570020 | 23.8 | 0.4 | 1.71 | 23.8 | 23.8 | 23.8 | 1198 |
1732310820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
1732224420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
1732138020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
1732051620 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 70 |
1731965220 | 23.8 | -0.2 | -0.83 | 23.8 | 23.8 | 23.8 | 1 |
1731705960 | 24 | 1.2 | 5.26 | 23.6 | 24 | 23.6 | 1042 |
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