Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | -1.2 | -3.54924578527 | 33.81 | 33.81 | 32.61 | 2 | 33.03 | DR |
12 | -0.56 | -1.68827253542 | 33.17 | 35.69 | 31.56 | 35 | 34.12513393 | DR |
26 | -15.39000143 | -32.062502024 | 48.00000143 | 53.12000158 | 29.13 | 80 | 32.18734045 | DR |
52 | -19.75000156 | -37.7196351634 | 52.36000156 | 62.94000188 | 29.13 | 82 | 45.93401555 | DR |
156 | -2.69000105 | -7.6203993484 | 35.30000105 | 62.94000188 | 25.34000076 | 54 | 44.62239074 | DR |
260 | -6.84333451 | -17.3453894202 | 39.45333451 | 62.94000188 | 25.34000076 | 62 | 46.41157822 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740086940 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1740000540 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739914140 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739827740 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739568540 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739482140 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739395740 | 32.61 | -0.63 | -1.90 | 32.61 | 32.61 | 32.61 | 1 |
1739309340 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
1739222940 | 33.24 | 0.8 | 2.47 | 33.81 | 33.81 | 33.24 | 2 |
1738963740 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738877340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738790940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738704540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738618140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738358940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738272540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738186140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738099740 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738013340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737754140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737667740 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737581340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737494940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737408540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737149340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737062940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1736976540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1736890140 | 32.439999 | 0.82 | 2.59 | 32.4 | 32.439999 | 32.4 | 6 |
1736803740 | 31.62 | -2.25 | -6.64 | 31.68 | 31.68 | 31.56 | 3 |
1736544540 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
1736458140 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
1736371740 | 33.87 | 0.93 | 2.82 | 33.87 | 33.87 | 33.87 | 1 |
1736285340 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
1736198940 | 32.939999 | -0.6 | -1.79 | 32.939999 | 32.939999 | 32.939999 | 30 |
1735939800 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
1735853400 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
1735594200 | 33.54 | -0.57 | -1.67 | 33.54 | 33.54 | 33.54 | 100 |
1735335000 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
1735248600 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
1734989400 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
1734730200 | 34.11 | 0.09 | 0.26 | 34.11 | 34.11 | 34.11 | 20 |
1734643800 | 34.02 | -0.38 | -1.10 | 33.99 | 34.02 | 33.99 | 2 |
1734557340 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1734470940 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1734384540 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1734125340 | 34.4 | -0.58 | -1.66 | 34.98 | 34.98 | 34.4 | 4 |
1734038940 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 0 |
1733952540 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 100 |
1733866140 | 34.98 | -0.52 | -1.46 | 34.98 | 34.98 | 34.98 | 1 |
1733779740 | 35.5 | 0.26 | 0.74 | 35.69 | 35.69 | 35.5 | 70 |
1733520600 | 35.24 | 0.47 | 1.35 | 35.48 | 35.48 | 35.24 | 74 |
1733434200 | 34.77 | 1.11 | 3.30 | 34.77 | 34.77 | 34.77 | 1 |
1733347800 | 33.66 | -0.03 | -0.09 | 33.87 | 33.87 | 33.66 | 72 |
1733261340 | 33.69 | 0.69 | 2.09 | 33.93 | 33.93 | 33.69 | 131 |
1733174940 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1732915740 | 33 | -0.17 | -0.51 | 33.25 | 33.25 | 33 | 53 |
1732829400 | 33.17 | 1.22 | 3.82 | 33.17 | 33.17 | 33.17 | 1 |
1732743000 | 31.95 | -0.72 | -2.20 | 31.95 | 31.95 | 31.95 | 3 |
1732626000 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
1732539600 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
1732280400 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
1732194000 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
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