Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.204918032787 | 48.8 | 48.81 | 48.55 | 782 | 48.81 | CS |
4 | -1.32 | -2.63894442223 | 50.02 | 50.02 | 47.55 | 1052 | 48.32922385 | CS |
12 | 4.83 | 11.0098016868 | 43.87 | 53.92 | 43.81 | 1103 | 47.99481612 | CS |
26 | 6.19 | 14.5612796989 | 42.51 | 53.92 | 42.51 | 996 | 45.69268558 | CS |
52 | 3.2 | 7.03296703297 | 45.5 | 53.92 | 40 | 843 | 44.56426526 | CS |
156 | 11.8 | 31.9783197832 | 36.9 | 53.92 | 35.1 | 1337 | 39.93854055 | CS |
260 | 9.2 | 23.2911392405 | 39.5 | 53.92 | 21.25 | 1465 | 33.89551552 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740003960 | 48.7 | -0.11 | -0.23 | 48.7 | 48.7 | 48.7 | 300 |
1739917320 | 48.81 | 0 | 0.00 | 48.81 | 48.81 | 48.81 | 0 |
1739571720 | 48.81 | 0 | 0.00 | 48.81 | 48.81 | 48.81 | 0 |
1739485320 | 48.81 | 0 | 0.00 | 48.81 | 48.81 | 48.81 | 0 |
1739398920 | 48.81 | -0.19 | -0.39 | 48.8 | 48.81 | 48.55 | 782 |
1739312400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1739226000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1738966800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1738880400 | 49 | -0.5 | -1.01 | 49 | 49 | 49 | 671 |
1738794000 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 300 |
1738708080 | 50 | 0.5 | 1.01 | 49.99 | 50 | 49.99 | 892 |
1738621740 | 49.5 | 0.11 | 0.22 | 49.4 | 49.5 | 49.4 | 400 |
1738362480 | 49.39 | 0 | 0.00 | 49.39 | 49.39 | 49.39 | 0 |
1738276080 | 49.39 | 1.39 | 2.90 | 49.39 | 49.39 | 49.39 | 200 |
1738189740 | 48 | -0.9 | -1.84 | 48.5 | 48.5 | 48 | 307 |
1738103280 | 48.9 | -0.1 | -0.20 | 48.9 | 48.9 | 48.9 | 200 |
1738016820 | 49 | 0.25 | 0.51 | 49 | 49 | 49 | 200 |
1737757620 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
1737671220 | 48.75 | 1.2 | 2.52 | 50 | 50 | 48.3 | 2034 |
1737584640 | 47.55 | -2.44 | -4.88 | 50.02 | 50.02 | 47.55 | 5584 |
1737498540 | 49.99 | -0.06 | -0.12 | 49.99 | 51 | 49.99 | 910 |
1737152880 | 50.05 | -2.95 | -5.57 | 53.2 | 53.2 | 50.05 | 2795 |
1737066420 | 53 | 3.37 | 6.79 | 49.5 | 53.92 | 49.5 | 2039 |
1736979720 | 49.63 | 2.78 | 5.93 | 47.94 | 49.84 | 47.94 | 1700 |
1736893380 | 46.85 | 0.94 | 2.05 | 45.744 | 47 | 45.744 | 4519 |
1736807340 | 45.91 | 0 | 0.00 | 45.91 | 45.91 | 45.91 | 0 |
1736548140 | 45.91 | 0 | 0.00 | 45.91 | 45.91 | 45.91 | 0 |
1736375340 | 45.91 | 0 | 0.00 | 45.91 | 45.91 | 45.91 | 0 |
1736288940 | 45.91 | 1 | 2.23 | 45.91 | 45.91 | 45.91 | 325 |
1736202300 | 44.91 | 0 | 0.00 | 44.91 | 44.91 | 44.91 | 0 |
1735943100 | 44.91 | 0 | 0.00 | 44.91 | 44.91 | 44.91 | 0 |
1735856700 | 44.91 | 0.56 | 1.26 | 44.91 | 44.91 | 44.91 | 202 |
1735683960 | 44.35 | 0.03 | 0.07 | 44.35 | 44.35 | 44.35 | 385 |
1735597740 | 44.3175 | 0.21 | 0.47 | 44.19 | 44.3175 | 44.19 | 359 |
1735338000 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
1735251600 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
1735078800 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
1734992400 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
1734733200 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
1734646800 | 44.11 | -0.08 | -0.18 | 44.26 | 44.26 | 44.11 | 1434 |
1734560760 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
1734474360 | 44.19 | -0.83 | -1.84 | 44.19 | 44.19 | 44.19 | 710 |
1734388140 | 45.02 | 0 | 0.00 | 45.02 | 45.02 | 45.02 | 0 |
1734128940 | 45.02 | 1.21 | 2.76 | 45.02 | 45.02 | 45.02 | 125 |
1734042180 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
1733955780 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
1733869380 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
1733782980 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
1733523780 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
1733437380 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
1733350980 | 43.81 | -0.09 | -0.21 | 43.81 | 43.81 | 43.81 | 200 |
1733264700 | 43.9 | 0.03 | 0.07 | 43.95 | 43.95 | 43.9 | 1300 |
1733178540 | 43.87 | 0 | 0.00 | 43.87 | 43.87 | 43.87 | 0 |
1732919340 | 43.87 | 0 | 0.00 | 43.87 | 43.87 | 43.87 | 0 |
1732746540 | 43.87 | 0.16 | 0.37 | 43.87 | 43.87 | 43.87 | 100 |
1732659960 | 43.71 | 0 | 0.00 | 43.71 | 43.71 | 43.71 | 0 |
1732573560 | 43.71 | 0.11 | 0.25 | 43.74 | 44.2913 | 43.7 | 900 |
1732314000 | 43.6 | -1.4 | -3.11 | 44.1 | 44.1 | 43.6 | 1400 |
1732228140 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1732141740 | 45 | -1 | -2.17 | 45 | 45 | 45 | 100 |
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