We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.3 | 4.8417132216 | 26.85 | 28.51 | 24.89 | 646069 | 26.58889822 | CS |
4 | -1.35 | -4.57627118644 | 29.5 | 30.77 | 24.5 | 580572 | 27.28693761 | CS |
12 | -0.39 | -1.36650315347 | 28.54 | 35.74 | 22.34 | 717085 | 27.31976509 | CS |
26 | 0.49 | 1.77151120752 | 27.66 | 36.66 | 19.1413 | 730132 | 27.1168915 | CS |
52 | -10.25 | -26.6927083333 | 38.4 | 45.5 | 18.45 | 941134 | 27.4191535 | CS |
156 | -47.05 | -62.5664893617 | 75.2 | 158.2499 | 18.45 | 613590 | 51.10671448 | CS |
260 | -2.3 | -7.55336617406 | 30.45 | 158.2499 | 18.45 | 520220 | 52.86634001 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 27.74 | 0.64 | 2.36 | 27.48 | 27.86 | 26.6 | 495850 |
1711492500 | 27.1 | 1.02 | 3.91 | 26.96 | 28.34 | 26.35 | 1244512 |
1711406100 | 26.08 | 0.43 | 1.68 | 25.61 | 26.12 | 25.51 | 293399 |
1711146900 | 25.65 | -0.15 | -0.58 | 25.51 | 26.19 | 24.89 | 757014 |
1711060500 | 25.8 | -0.54 | -2.05 | 26.85 | 26.85 | 25.52 | 439571 |
1710974100 | 26.34 | 1.62 | 6.55 | 24.72 | 26.8299 | 24.72 | 843221 |
1710887700 | 24.72 | -2.2 | -8.17 | 26.51 | 27.08 | 24.5 | 725670 |
1710801300 | 26.92 | -0.2 | -0.74 | 26.73 | 27.7 | 26.52 | 379389 |
1710542100 | 27.12 | -0.24 | -0.88 | 27.16 | 28.03 | 26.82 | 705234 |
1710455700 | 27.36 | -1.82 | -6.24 | 28.77 | 28.93 | 26.7 | 623580 |
1710369300 | 29.18 | 0.03 | 0.10 | 29 | 29.95 | 28.6207 | 277314 |
1710282900 | 29.15 | 0.44 | 1.53 | 29.07 | 29.26 | 28.14 | 395903 |
1710196500 | 28.71 | -0.84 | -2.84 | 29.31 | 29.765 | 28.53 | 415080 |
1709940900 | 29.55 | 0.28 | 0.96 | 29.83 | 30.77 | 29.04 | 435113 |
1709854500 | 29.27 | 1.41 | 5.06 | 27.95 | 29.32 | 27.84 | 461413 |
1709768100 | 27.86 | -0.14 | -0.50 | 28.5 | 29.35 | 27.54 | 646637 |
1709681700 | 28 | -1.01 | -3.48 | 28.72 | 29.54 | 27.39 | 615269 |
1709595300 | 29.01 | 1.73 | 6.34 | 27.47 | 29.555 | 27 | 598120 |
1709336100 | 27.28 | 0.53 | 1.98 | 26.91 | 27.53 | 26.06 | 397671 |
1709249700 | 26.75 | -1.83 | -6.40 | 29.5 | 30.12 | 25.97 | 861474 |
1709163300 | 28.58 | 1.31 | 4.80 | 27.25 | 28.86 | 26.59 | 1118332 |
1709076900 | 27.27 | 3.14 | 13.01 | 24.41 | 27.47 | 24.2712 | 862998 |
1708990500 | 24.13 | 1.13 | 4.91 | 22.8 | 24.15 | 22.8 | 721967 |
1708731300 | 23 | -0.7 | -2.95 | 23.59 | 23.59 | 22.5 | 814533 |
1708644900 | 23.7 | -0.01 | -0.04 | 23.85 | 24.2 | 23.065 | 616998 |
1708558500 | 23.71 | -0.68 | -2.79 | 24.33 | 24.37 | 22.34 | 1268984 |
1708472100 | 24.39 | 1.51 | 6.60 | 22.64 | 25.6799 | 22.64 | 1533832 |
1708126500 | 22.88 | -12.4 | -35.15 | 27.02 | 29.57 | 22.69 | 4604406 |
1708040100 | 35.28 | 1.97 | 5.91 | 33.59 | 35.74 | 33.59 | 1553941 |
1707953700 | 33.31 | 2.53 | 8.22 | 31.86 | 34.06 | 31.21 | 954001 |
1707867300 | 30.78 | -1.56 | -4.82 | 31.47 | 32.21 | 29.96 | 655254 |
1707780900 | 32.34 | 1.68 | 5.48 | 30.68 | 33.25 | 30.68 | 585950 |
1707521700 | 30.66 | 0.98 | 3.30 | 30.3 | 30.88 | 29.74 | 458213 |
1707435300 | 29.68 | 1.39 | 4.91 | 28.46 | 30.09 | 28.46 | 494728 |
1707348900 | 28.29 | -0.64 | -2.21 | 29.2 | 29.2 | 27.81 | 363005 |
1707262500 | 28.93 | 1.7 | 6.24 | 26.92 | 29.13 | 26.92 | 570801 |
1707176100 | 27.23 | 0.28 | 1.04 | 26.24 | 27.44 | 25.54 | 878853 |
1706916900 | 26.95 | -0.45 | -1.64 | 26.78 | 27.56 | 25.9712 | 638335 |
1706830500 | 27.4 | 0.2 | 0.74 | 27.41 | 27.81 | 26.855 | 664801 |
1706744100 | 27.2 | -1.4 | -4.90 | 28.24 | 29.51 | 27.14 | 629235 |
1706657700 | 28.6 | -0.14 | -0.49 | 28.31 | 28.62 | 27.18 | 578179 |
1706571300 | 28.74 | 0.21 | 0.74 | 28.72 | 28.92 | 28 | 488324 |
1706312100 | 28.53 | 0.21 | 0.74 | 28.9 | 29.54 | 28.25 | 424892 |
1706225700 | 28.32 | -0.39 | -1.36 | 29.07 | 29.3 | 27.625 | 655766 |
1706139300 | 28.71 | -0.33 | -1.14 | 29.8 | 30.15 | 28.69 | 424040 |
1706052900 | 29.04 | 0.74 | 2.61 | 29.16 | 29.82 | 28.15 | 421335 |
1705966500 | 28.3 | 0.87 | 3.17 | 28.07 | 29.7 | 27.58 | 1217404 |
1705707300 | 27.43 | 0.23 | 0.85 | 27.48 | 27.9 | 26.38 | 750575 |
1705620900 | 27.2 | 0.27 | 1.00 | 27.32 | 27.49 | 26.25 | 585293 |
1705534500 | 26.93 | -0.91 | -3.27 | 27.28 | 27.55 | 26.41 | 617631 |
1705448100 | 27.84 | -0.45 | -1.59 | 27.74 | 28.07 | 27.01 | 502860 |
1705102500 | 28.29 | -0.61 | -2.11 | 29.23 | 29.97 | 28.13 | 298569 |
1705016100 | 28.9 | -0.04 | -0.14 | 28.94 | 29.06 | 27.63 | 341796 |
1704929700 | 28.94 | 0.52 | 1.83 | 28.25 | 28.97 | 27.58 | 457048 |
1704843300 | 28.42 | -0.46 | -1.59 | 28.18 | 29.005 | 27.6401 | 395666 |
1704756900 | 28.88 | 0.74 | 2.63 | 28.19 | 29.18 | 27.66 | 607315 |
1704497700 | 28.14 | -0.76 | -2.63 | 28.46 | 28.88 | 27.27 | 488462 |
1704411300 | 28.9 | -0.02 | -0.07 | 28.54 | 29.71 | 28.21 | 735184 |
1704324900 | 28.92 | -1.84 | -5.98 | 30.03 | 30.185 | 28.28 | 689704 |
1704238500 | 30.76 | 0.25 | 0.82 | 30 | 31.77 | 29.85 | 625050 |
1703892900 | 30.51 | -0.09 | -0.29 | 30.74 | 31.155 | 29.85 | 635546 |
1703806500 | 30.6 | -0.07 | -0.23 | 30.33 | 31.09 | 30.33 | 383382 |
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