Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.61 | 2.1981981982 | 27.75 | 29.26 | 27.53 | 881420 | 28.27487418 | PU |
4 | 0.47 | 1.68519182503 | 27.89 | 29.26 | 26.92 | 789310 | 28.02983441 | PU |
12 | 0.26 | 0.925266903915 | 28.1 | 29.26 | 26.11 | 1099793 | 27.36114541 | PU |
26 | -3.33 | -10.5080467024 | 31.69 | 32.31 | 26.11 | 986146 | 28.7675909 | PU |
52 | 0.24574032 | 0.874077150873 | 28.11425968 | 32.88 | 26.11 | 974826 | 29.26695428 | PU |
156 | 5.08109029 | 21.8270114593 | 23.27890971 | 32.88 | 22.49308472 | 930336 | 27.15521356 | PU |
260 | 1.16121034 | 4.26934563823 | 27.19878966 | 32.88 | 18.08321978 | 896494 | 25.53535476 | PU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740087000 | 28.36 | -0.09 | -0.32 | 28.44 | 28.6 | 28.1 | 507000 |
1740000540 | 28.45 | 0.32 | 1.14 | 28 | 28.65 | 27.84 | 1043500 |
1739914140 | 28.13 | -0.49 | -1.71 | 28.81 | 28.81 | 27.76 | 908400 |
1739827800 | 28.62 | -0.23 | -0.80 | 28.85 | 29.26 | 28.62 | 520300 |
1739568600 | 28.85 | 1.08 | 3.89 | 27.77 | 28.97 | 27.72 | 690900 |
1739482140 | 27.77 | -0.17 | -0.61 | 27.75 | 28.01 | 27.53 | 1244000 |
1739395740 | 27.94 | -0.36 | -1.27 | 28.16 | 28.18 | 27.77 | 981800 |
1739309400 | 28.3 | 0.49 | 1.76 | 27.81 | 28.33 | 27.76 | 768400 |
1739222940 | 27.81 | 0.05 | 0.18 | 27.76 | 28.07 | 27.68 | 444600 |
1738963800 | 27.76 | -0.29 | -1.03 | 27.91 | 28.11 | 27.64 | 643000 |
1738877340 | 28.05 | 0.14 | 0.50 | 27.71 | 28.18 | 27.71 | 1557800 |
1738790940 | 27.91 | -0.37 | -1.31 | 28.27 | 28.27 | 27.61 | 894700 |
1738704600 | 28.28 | 0.11 | 0.39 | 28.17 | 28.28 | 27.85 | 557800 |
1738618200 | 28.17 | -0.22 | -0.77 | 27.96 | 28.43 | 27.96 | 593400 |
1738358940 | 28.39 | -0.17 | -0.60 | 28.68 | 28.78 | 28.18 | 918500 |
1738272540 | 28.56 | 0.82 | 2.96 | 27.93 | 28.61 | 27.71 | 867000 |
1738186200 | 27.74 | -0.08 | -0.29 | 27.86 | 27.96 | 27.6 | 682100 |
1738099740 | 27.82 | 0.22 | 0.80 | 27.6 | 27.91 | 27.52 | 364800 |
1738013340 | 27.6 | 0.58 | 2.15 | 27.01 | 27.81 | 26.92 | 628100 |
1737754200 | 27.02 | -0.15 | -0.55 | 27.17 | 27.33 | 27.01 | 341100 |
1737667740 | 27.17 | -0.15 | -0.55 | 27.89 | 27.89 | 27 | 1136000 |
1737581400 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
1737495000 | 27.32 | 0.06 | 0.22 | 27.18 | 27.35 | 27.15 | 298900 |
1737408600 | 27.26 | -0.06 | -0.22 | 27.32 | 27.36 | 26.91 | 623700 |
1737149400 | 27.32 | 0.27 | 1.00 | 27.37 | 27.45 | 26.97 | 584300 |
1737062940 | 27.05 | -0.29 | -1.06 | 27.34 | 27.4 | 26.84 | 664100 |
1736976540 | 27.34 | -0.21 | -0.76 | 27.68 | 27.86 | 27.26 | 813400 |
1736890140 | 27.55 | 0.33 | 1.21 | 27.39 | 27.64 | 27.18 | 743800 |
1736803740 | 27.22 | 0.19 | 0.70 | 26.77 | 27.89 | 26.77 | 2717600 |
1736544540 | 27.03 | 0.18 | 0.67 | 26.67 | 27.03 | 26.66 | 853000 |
1736458140 | 26.85 | 0.01 | 0.04 | 26.78 | 27.02 | 26.65 | 3120700 |
1736371740 | 26.84 | -0.36 | -1.32 | 27.08 | 27.17 | 26.73 | 1344500 |
1736285400 | 27.2 | 0.48 | 1.80 | 26.63 | 27.21 | 26.63 | 1370600 |
1736198940 | 26.72 | 0.42 | 1.60 | 26.89 | 26.89 | 26.2 | 1029800 |
1735939740 | 26.3 | -0.36 | -1.35 | 26.67 | 26.72 | 26.22 | 694400 |
1735853400 | 26.66 | 0.24 | 0.91 | 26.68 | 26.73 | 26.25 | 1412500 |
1735594200 | 26.42 | -0.14 | -0.53 | 26.56 | 26.64 | 26.29 | 1194600 |
1735334940 | 26.56 | 0.11 | 0.42 | 26.46 | 26.85 | 26.36 | 1644000 |
1735248540 | 26.45 | 0.15 | 0.57 | 26.36 | 26.62 | 26.11 | 2161500 |
1734989340 | 26.3 | -1.11 | -4.05 | 26.93 | 27.21 | 26.17 | 1419000 |
1734730200 | 27.41 | 0.41 | 1.52 | 27 | 27.41 | 26.85 | 1777000 |
1734643800 | 27 | 0.31 | 1.16 | 26.76 | 27.09 | 26.62 | 1473300 |
1734557400 | 26.69 | -0.55 | -2.02 | 27.3 | 27.31 | 26.64 | 1418300 |
1734470940 | 27.24 | 0.22 | 0.81 | 27.02 | 27.31 | 26.92 | 1042500 |
1734384540 | 27.02 | -0.17 | -0.63 | 27.15 | 27.4 | 27.02 | 635500 |
1734125340 | 27.19 | -0.15 | -0.55 | 27.18 | 27.46 | 27.13 | 679100 |
1734039000 | 27.34 | -0.64 | -2.29 | 28.01 | 28.11 | 27.15 | 906100 |
1733952540 | 27.98 | 0.55 | 2.01 | 27.3 | 28.06 | 27.3 | 897000 |
1733866140 | 27.43 | 0.3 | 1.11 | 27.15 | 27.68 | 27.15 | 838800 |
1733779740 | 27.13 | -0.4 | -1.45 | 27.66 | 27.66 | 27.05 | 765100 |
1733520600 | 27.53 | 0.14 | 0.51 | 27.38 | 27.75 | 27.16 | 1322300 |
1733434200 | 27.39 | 0.15 | 0.55 | 27.38 | 27.69 | 27.33 | 537800 |
1733347800 | 27.24 | -0.24 | -0.87 | 27.22 | 27.54 | 27.07 | 728100 |
1733261340 | 27.48 | -0.32 | -1.15 | 27.98 | 28.1 | 27.26 | 1401000 |
1733174940 | 27.8 | 0.17 | 0.62 | 27.58 | 27.81 | 27 | 4402600 |
1732915740 | 27.63 | 0.43 | 1.58 | 27.21 | 27.69 | 26.88 | 1901300 |
1732829400 | 27.2 | -0.81 | -2.89 | 28.1 | 28.26 | 27.15 | 1286200 |
1732743000 | 28.01 | -0.9 | -3.11 | 29.2 | 29.2 | 28.01 | 1228600 |
1732656600 | 28.91 | 0.26 | 0.91 | 28.6 | 29.08 | 28.6 | 506300 |
1732570140 | 28.65 | -0.31 | -1.07 | 28.96 | 29.29 | 28.63 | 1189800 |
1732310940 | 28.96 | 0.52 | 1.83 | 28.51 | 29.01 | 28.51 | 643200 |
1732224600 | 28.44 | -0.82 | -2.80 | 28.76 | 29.27 | 28.44 | 1186600 |
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