Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.264 | -7.60346487007 | 16.624 | 16.624 | 15.36 | 16995 | 15.44082824 | CS |
4 | -1.14 | -6.90909090909 | 16.5 | 17.45 | 15.36 | 8756 | 16.00804312 | CS |
12 | -2.05 | -11.7748420448 | 17.41 | 18.29 | 15.36 | 5120 | 16.24661812 | CS |
26 | 1.21 | 8.55123674912 | 14.15 | 18.43 | 14.15 | 5956 | 16.22907341 | CS |
52 | 0.498 | 3.35082761405 | 14.862 | 18.698 | 13.56 | 3786 | 16.1497073 | CS |
156 | 3.26 | 26.9421487603 | 12.1 | 18.698 | 8.683 | 3572 | 13.48144963 | CS |
260 | 1.46 | 10.5035971223 | 13.9 | 18.698 | 8.683 | 4960 | 13.58744135 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 15.36 | -0.06 | -0.39 | 16.45 | 16.45 | 15.36 | 64309 |
1739485320 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.42 | 0 |
1739398920 | 15.42 | -1.2 | -7.24 | 16.149999 | 16.149999 | 15.42 | 33402 |
1739312760 | 16.623999 | 0 | 0.00 | 16.623999 | 16.623999 | 16.623999 | 0 |
1739226360 | 16.623999 | 0 | 0.00 | 16.623999 | 16.623999 | 16.623999 | 0 |
1738967160 | 16.623999 | 0.18 | 1.12 | 16.623999 | 16.623999 | 16.623999 | 588 |
1738880400 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
1738794000 | 16.44 | 0.43 | 2.67 | 16.44 | 16.44 | 15.943334 | 31635 |
1738708080 | 16.012 | -0.98 | -5.76 | 17.45 | 17.45 | 16.012 | 1154 |
1738621740 | 16.99 | -0.06 | -0.35 | 16.99 | 16.99 | 16.99 | 293 |
1738362000 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 1711 |
1738276140 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
1738189740 | 17.05 | -0.3 | -1.73 | 17.05 | 17.05 | 17.05 | 153 |
1738103040 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
1738016640 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
1737757440 | 17.35 | 1.53 | 9.64 | 16.8 | 17.35 | 16.8 | 384 |
1737671340 | 15.825 | 0 | 0.00 | 15.825 | 15.825 | 15.825 | 0 |
1737584940 | 15.825 | 0 | 0.00 | 15.825 | 15.825 | 15.825 | 0 |
1737498540 | 15.825 | -0.35 | -2.13 | 15.825 | 15.825 | 15.825 | 260 |
1737152880 | 16.17 | 0.18 | 1.13 | 16.5 | 16.5 | 16.17 | 17983 |
1737066420 | 15.99 | -0.66 | -3.96 | 15.99 | 16.384667 | 15.99 | 7736 |
1736979780 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
1736893380 | 16.649999 | -0.2 | -1.19 | 16.649999 | 16.649999 | 16.649999 | 2885 |
1736806920 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
1736547720 | 16.85 | 0.23 | 1.38 | 15.65 | 16.85 | 15.65 | 10424 |
1736375160 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
1736288760 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
1736202360 | 16.62 | -0.78 | -4.48 | 16.62 | 16.62 | 16.62 | 377 |
1735942980 | 17.399 | -0.6 | -3.34 | 17.73 | 17.73 | 17.399 | 445 |
1735856700 | 18 | 1.54 | 9.37 | 18 | 18 | 18 | 142 |
1735683960 | 16.457999 | -0.97 | -5.58 | 16.457999 | 16.457999 | 16.457999 | 281 |
1735597200 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1735338000 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1735251600 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1735078800 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1734992400 | 17.43 | 0.93 | 5.64 | 17.43 | 17.43 | 17.43 | 209 |
1734733200 | 16.5 | -0.5 | -2.94 | 16.5 | 16.5 | 16.5 | 582 |
1734647340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734560940 | 17 | -0.15 | -0.86 | 17 | 17 | 17 | 350 |
1734474540 | 17.147007 | 0 | 0.00 | 17.147007 | 17.147007 | 17.147007 | 0 |
1734388140 | 17.147007 | -0.48 | -2.74 | 17.147007 | 17.147007 | 17.147007 | 1295 |
1734128940 | 17.63 | 0.19 | 1.10 | 17.63 | 17.63 | 17.63 | 720 |
1734042300 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
1733955900 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
1733869500 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
1733783100 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
1733523900 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
1733437500 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
1733351100 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
1733264700 | 17.438 | 0.03 | 0.16 | 17.5 | 18.29 | 17.1 | 5153 |
1733178000 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
1732918800 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
1732746000 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
1732659600 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
1732573200 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
1732314000 | 17.41 | 0.25 | 1.46 | 17.41 | 17.41 | 17.41 | 4728 |
1732227900 | 17.16 | 0.81 | 4.95 | 16.44 | 17.16 | 16.44 | 476 |
1732141740 | 16.35 | -1.38 | -7.78 | 16.35 | 16.35 | 16.35 | 154 |
1732055040 | 17.73 | 0 | 0.00 | 17.73 | 17.73 | 17.73 | 0 |
1731968640 | 17.73 | -0.31 | -1.72 | 17.73 | 17.73 | 17.73 | 317 |
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