Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.01 | 4.14784394251 | 24.35 | 26.85 | 24.35 | 1116 | 25.50055556 | DR |
4 | -0.12 | -0.470957613815 | 25.48 | 26.85 | 24.35 | 647 | 25.4125243 | DR |
12 | -1.39 | -5.19626168224 | 26.75 | 27.3 | 23.768 | 1054 | 25.83984209 | DR |
26 | -4.16 | -14.0921409214 | 29.52 | 34.45 | 23.768 | 2056 | 27.84767371 | DR |
52 | -2.712 | -9.66087204332 | 28.072 | 34.45 | 23.768 | 1908 | 27.89899749 | DR |
156 | -10.31 | -28.9038407625 | 35.67 | 35.92 | 21.93 | 1872 | 28.14864788 | DR |
260 | -8.903 | -25.9842979307 | 34.263 | 48.545 | 21.93 | 1639 | 29.97889991 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740176880 | 25.36 | 0 | 0.00 | 25.36 | 25.36 | 25.36 | 0 |
1740090480 | 25.36 | -0.22 | -0.86 | 25.4 | 26.85 | 25.36 | 806 |
1740004140 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
1739917740 | 25.58 | -0.02 | -0.08 | 24.35 | 25.58 | 24.35 | 1426 |
1739571720 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1739485320 | 25.6 | 0.55 | 2.20 | 25.6 | 25.6 | 25.6 | 406 |
1739398920 | 25.05 | 0.13 | 0.50 | 24.745 | 25.05 | 24.745 | 554 |
1739312940 | 24.925 | -0.48 | -1.87 | 24.925 | 24.925 | 24.925 | 189 |
1739226000 | 25.4 | -0.08 | -0.31 | 24.97 | 25.4 | 24.97 | 711 |
1738966800 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
1738880400 | 25.48 | -0.52 | -2.00 | 25.48 | 25.48 | 25.48 | 434 |
1738794240 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1738707840 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1738621440 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1738362240 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1738275840 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1738189440 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1738103040 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1738016640 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1737757440 | 26 | 0.02 | 0.08 | 26 | 26 | 26 | 356 |
1737671340 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
1737584940 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
1737498540 | 25.98 | 1.23 | 4.97 | 25.68 | 25.98 | 25.68 | 4590 |
1737152880 | 24.75 | 0.27 | 1.12 | 24.75 | 24.75 | 24.75 | 367 |
1737066420 | 24.475 | -0.64 | -2.53 | 24.475 | 24.475 | 24.475 | 473 |
1736979600 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
1736893200 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
1736806800 | 25.11 | -0.24 | -0.95 | 25.11 | 25.11 | 25.11 | 657 |
1736548140 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
1736375340 | 25.35 | 0.13 | 0.52 | 25.36 | 25.36 | 25.35 | 487 |
1736288760 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
1736202360 | 25.22 | -0.25 | -0.98 | 24.5 | 25.22 | 24.5 | 1120 |
1735942980 | 25.47 | 0.02 | 0.08 | 25.46 | 25.47 | 25.46 | 1504 |
1735856700 | 25.45 | -0.15 | -0.59 | 25.45 | 25.45 | 25.45 | 261 |
1735684140 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1735597740 | 25.6 | 1.83 | 7.71 | 27.05 | 27.05 | 25.18 | 1810 |
1735338000 | 23.768 | -1.04 | -4.20 | 23.768 | 23.768 | 23.768 | 346 |
1735252020 | 24.81 | 0.21 | 0.85 | 24.8 | 24.81 | 24.8 | 763 |
1735078800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1734992400 | 24.6 | 0.15 | 0.61 | 24.48 | 25.68 | 24.48 | 1016 |
1734733200 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
1734646800 | 24.45 | -1.25 | -4.86 | 24.45 | 24.45 | 24.45 | 1147 |
1734560940 | 25.7 | 0.32 | 1.28 | 25.025 | 25.7 | 25.025 | 827 |
1734474360 | 25.375 | -0.28 | -1.09 | 25.375 | 25.375 | 25.375 | 797 |
1734388140 | 25.655 | -0.2 | -0.75 | 25.65 | 25.655 | 25.65 | 2254 |
1734128940 | 25.85 | -0.74 | -2.78 | 25.85 | 25.85 | 25.85 | 374 |
1734042480 | 26.59 | 0.02 | 0.08 | 26.6 | 26.6 | 26.59 | 679 |
1733955900 | 26.57 | -0.73 | -2.67 | 26.57 | 26.57 | 26.57 | 313 |
1733869200 | 27.3 | 0.54 | 2.02 | 27.3 | 27.3 | 27.3 | 704 |
1733782800 | 26.76 | 0.64 | 2.43 | 26.76 | 26.76 | 26.76 | 497 |
1733523600 | 26.125 | -0.67 | -2.48 | 26.125 | 26.125 | 26 | 1207 |
1733437380 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.79 | 0 |
1733350980 | 26.79 | -0.21 | -0.78 | 26.8 | 26.8 | 26.79 | 451 |
1733264700 | 27 | 0.41 | 1.54 | 27 | 27 | 27 | 3908 |
1733178180 | 26.59 | -0.67 | -2.46 | 26.75 | 26.75 | 26.59 | 3345 |
1732919340 | 27.2615 | 0 | 0.00 | 27.2615 | 27.2615 | 27.2615 | 0 |
1732746540 | 27.2615 | -0.82 | -2.91 | 27.2615 | 27.2615 | 27.2615 | 335 |
1732660140 | 28.08 | 0.79 | 2.89 | 28.08 | 28.08 | 28.08 | 1409 |
1732573560 | 27.29 | 1.37 | 5.29 | 27 | 27.29 | 27 | 1288 |
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