Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.51 | -6.38676844784 | 39.3 | 39.31 | 36.23 | 800 | 38.285665 | FU |
4 | -2.42 | -6.17189492476 | 39.21 | 41.99 | 36.23 | 1032 | 38.99064283 | FU |
12 | -7.92 | -17.7141579065 | 44.71 | 46.29 | 36.23 | 916 | 41.42845084 | FU |
26 | 2.09 | 6.02305475504 | 34.7 | 46.29 | 32.25 | 1077 | 38.9689292 | FU |
52 | 2.41 | 7.00988947062 | 34.38 | 46.29 | 32.25 | 1011 | 37.59513844 | FU |
156 | -5.95 | -13.9213851193 | 42.74 | 51.56 | 31.81 | 2272 | 38.7877656 | FU |
260 | -13.93 | -27.464511041 | 50.72 | 66.55 | 31.81 | 2551 | 41.9175164 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740519000 | 36.79 | 0.28 | 0.77 | 36.51 | 36.79 | 36.23 | 482 |
1740432540 | 36.51 | -1.05 | -2.80 | 37.21 | 37.5 | 36.51 | 738 |
1740173400 | 37.56 | -0.66 | -1.73 | 39.24 | 39.24 | 37.21 | 334 |
1740087000 | 38.22 | -0.99 | -2.52 | 38.74 | 38.74 | 38.22 | 1256 |
1740000540 | 39.21 | -0.1 | -0.25 | 38.84 | 39.21 | 38.84 | 774 |
1739914140 | 39.31 | -2.68 | -6.38 | 39.3 | 39.31 | 38.79 | 898 |
1739827800 | 41.99 | 3.54 | 9.21 | 38.45 | 41.99 | 38.45 | 17 |
1739568600 | 38.45 | -0.65 | -1.66 | 39.13 | 39.13 | 38.38 | 1260 |
1739482140 | 39.1 | 0.24 | 0.62 | 39.1 | 39.1 | 39.1 | 191 |
1739395740 | 38.86 | 0 | 0.00 | 38.86 | 38.86 | 38.86 | 0 |
1739309340 | 38.86 | 0 | 0.00 | 38.86 | 38.86 | 38.86 | 0 |
1739222940 | 38.86 | 0.74 | 1.94 | 39.39 | 39.53 | 38.86 | 566 |
1738963800 | 38.12 | -1.59 | -4.00 | 39.72 | 39.72 | 38.12 | 1161 |
1738877340 | 39.71 | 0.29 | 0.74 | 39.88 | 39.88 | 39.41 | 125 |
1738790940 | 39.42 | 0.34 | 0.87 | 39.08 | 40.37 | 39.08 | 959 |
1738704600 | 39.08 | 0.43 | 1.11 | 38.81 | 39.48 | 38.1 | 2180 |
1738618200 | 38.65 | -1.28 | -3.21 | 39.22 | 39.81 | 38.65 | 1018 |
1738358940 | 39.93 | 0.53 | 1.35 | 40.25 | 41.6 | 39.93 | 20 |
1738272540 | 39.4 | -0.1 | -0.25 | 40.28 | 40.7 | 39.4 | 3152 |
1738186200 | 39.5 | -0.5 | -1.25 | 39.93 | 39.93 | 38.98 | 2213 |
1738099740 | 40 | 0 | 0.00 | 39.21 | 40.11 | 39.21 | 1712 |
1738013340 | 40 | -3.33 | -7.69 | 41.84 | 41.84 | 39.94 | 1083 |
1737754200 | 43.33 | 1.38 | 3.29 | 43.3 | 43.33 | 43.3 | 50 |
1737667740 | 41.95 | -0.26 | -0.62 | 41.96 | 42.82 | 41.95 | 1248 |
1737581400 | 42.21 | -1.2 | -2.76 | 43 | 43 | 42.21 | 369 |
1737495000 | 43.41 | 0.61 | 1.43 | 43.02 | 43.57 | 43.02 | 146 |
1737408600 | 42.8 | -0.72 | -1.65 | 42.8 | 42.8 | 42.8 | 14 |
1737149400 | 43.52 | -0.05 | -0.11 | 43.57 | 43.82 | 43.39 | 386 |
1737062940 | 43.57 | 0.84 | 1.97 | 43.57 | 43.57 | 43.57 | 194 |
1736976540 | 42.73 | 0.34 | 0.80 | 43.05 | 43.28 | 42.73 | 1045 |
1736890140 | 42.39 | -0.2 | -0.47 | 42.56 | 43.58 | 41.97 | 2341 |
1736803740 | 42.59 | -0.05 | -0.12 | 43.13 | 43.14 | 41.54 | 801 |
1736544540 | 42.64 | 0.87 | 2.08 | 41.91 | 43.39 | 41.91 | 542 |
1736458140 | 41.77 | -1.24 | -2.88 | 44 | 44 | 41.77 | 8 |
1736371740 | 43.01 | -1.09 | -2.47 | 44.94 | 44.94 | 41.62 | 1116 |
1736285400 | 44.1 | -0.47 | -1.05 | 44.57 | 44.91 | 43.93 | 341 |
1736198940 | 44.57 | 0.76 | 1.73 | 42.9 | 44.93 | 42.9 | 1413 |
1735939740 | 43.81 | 1.81 | 4.31 | 42 | 43.81 | 42 | 454 |
1735853400 | 42 | 0.19 | 0.45 | 43.13 | 43.13 | 42 | 1058 |
1735594200 | 41.81 | -0.74 | -1.74 | 42.55 | 42.55 | 41.02 | 1290 |
1735334940 | 42.55 | 0.58 | 1.38 | 43.7 | 43.7 | 42.35 | 267 |
1735248540 | 41.97 | -0.63 | -1.48 | 42.56 | 42.77 | 41.97 | 410 |
1734989340 | 42.6 | 0.82 | 1.96 | 42.12 | 42.6 | 42.12 | 1744 |
1734730200 | 41.78 | 0.68 | 1.65 | 41.3 | 41.8 | 41.3 | 1856 |
1734643800 | 41.1 | -1.41 | -3.32 | 42.35 | 42.38 | 40.93 | 883 |
1734557400 | 42.51 | -0.48 | -1.12 | 43.7 | 43.93 | 42.51 | 948 |
1734470940 | 42.99 | -0.81 | -1.85 | 44.54 | 44.54 | 42.35 | 941 |
1734384540 | 43.8 | 0.32 | 0.74 | 43.6 | 43.8 | 43.32 | 4640 |
1734125340 | 43.48 | 0.47 | 1.09 | 42.88 | 43.48 | 42.88 | 1503 |
1734039000 | 43.01 | -0.01 | -0.02 | 43.39 | 43.5 | 42.6 | 140 |
1733952540 | 43.02 | -0.81 | -1.85 | 44.71 | 44.71 | 43.02 | 1012 |
1733866140 | 43.83 | -1.96 | -4.28 | 44.51 | 44.51 | 43.68 | 574 |
1733779740 | 45.79 | 0.8 | 1.78 | 45.45 | 46.29 | 45.45 | 515 |
1733520600 | 44.99 | 0.57 | 1.28 | 44.01 | 45.29 | 44.01 | 219 |
1733434200 | 44.42 | 0.18 | 0.41 | 43.65 | 44.42 | 43.58 | 802 |
1733347800 | 44.24 | -0.13 | -0.29 | 44.02 | 44.71 | 44.02 | 150 |
1733261340 | 44.37 | -1.14 | -2.50 | 44.71 | 44.81 | 44.37 | 408 |
1733174940 | 45.51 | 0.88 | 1.97 | 44.02 | 45.69 | 44.01 | 448 |
1732915740 | 44.63 | 1.33 | 3.07 | 45.05 | 45.46 | 44 | 276 |
1732829400 | 43.3 | -0.71 | -1.61 | 43.3 | 43.3 | 43.3 | 25 |
1732743000 | 44.01 | 1.61 | 3.80 | 43.18 | 44.13 | 43.18 | 7547 |
1732656600 | 42.4 | -0.71 | -1.65 | 42.45 | 43.4 | 41.81 | 4514 |
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