Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 106 | -0.08 | -0.08 | 106.02 | 106.63 | 106 | 8919 |
| 1732684500 | 106.08 | -0.57 | -0.53 | 106.348 | 106.49 | 106.08 | 5983 |
| 1732598100 | 106.65 | 0.65 | 0.61 | 106 | 106.65 | 106 | 2851 |
| 1732511700 | 106 | -0.16 | -0.15 | 106.01 | 106.37 | 105.86 | 7403 |
| 1732252500 | 106.16 | -0.49 | -0.46 | 106.19 | 106.19 | 106 | 8617 |
| 1732166100 | 106.65 | 0.57 | 0.54 | 106 | 106.65 | 105.999 | 7613 |
| 1732079700 | 106.08 | 0.08 | 0.08 | 106 | 106.08 | 105.86 | 17785 |
| 1731993300 | 106 | -0.09 | -0.08 | 105.999 | 106.1 | 105.63 | 11611 |
| 1731906900 | 106.089 | 0.1 | 0.09 | 106.18 | 106.2 | 105.8 | 11820 |
| 1731647700 | 105.99 | -0.15 | -0.14 | 106.09 | 106.28 | 105.99 | 1743 |
| 1731561300 | 106.14 | -1.06 | -0.99 | 106.36 | 107.12 | 106.08 | 15106 |
| 1731474900 | 107.2 | 1.12 | 1.06 | 106.29 | 107.2 | 105.91 | 10844 |
| 1731388500 | 106.077 | 0.17 | 0.16 | 106 | 106.28 | 105.97 | 1510 |
| 1731302100 | 105.91 | -0.02 | -0.02 | 105.93 | 106.22 | 105.9 | 7495 |
| 1731042900 | 105.93 | 0.18 | 0.17 | 106.03 | 106.03 | 105.641 | 2150 |
| 1730956500 | 105.75 | 0.06 | 0.06 | 105.64 | 106.018 | 105.58 | 10142 |
| 1730870100 | 105.691 | -0.31 | -0.29 | 106 | 106.49 | 105.69 | 4968 |
| 1730783700 | 106 | -0.61 | -0.57 | 106.5 | 106.69 | 106 | 3873 |
| 1730697300 | 106.61 | 0.36 | 0.34 | 106.12 | 106.67 | 106.11 | 6551 |
| 1730438100 | 106.25 | -0.8 | -0.75 | 107 | 107 | 106.25 | 6332 |
| 1730351700 | 107.048 | -0.16 | -0.15 | 107.2 | 107.38 | 107.048 | 4324 |
| 1730265300 | 107.21 | -0.29 | -0.27 | 107.06 | 107.99 | 107.05 | 15837 |
| 1730178900 | 107.5 | 1.15 | 1.08 | 106.47 | 107.5 | 106.46 | 7685 |
| 1730092500 | 106.35 | -0.46 | -0.43 | 106.43 | 107.03 | 106.25 | 3652 |
| 1729833300 | 106.81 | 0.39 | 0.37 | 106.42 | 107 | 106.36 | 3232 |
| 1729746900 | 106.42 | 0.31 | 0.29 | 106.25 | 106.65 | 106.25 | 14593 |
| 1729660500 | 106.11 | -0.1 | -0.09 | 106.21 | 106.44 | 106.09 | 6727 |
| 1729574100 | 106.21 | -0.23 | -0.22 | 106.22 | 106.44 | 106.15 | 6502 |
| 1729487700 | 106.44 | 0.12 | 0.11 | 106.35 | 106.62 | 106.2 | 6778 |
| 1729228500 | 106.32 | 0.01 | 0.01 | 106.31 | 106.64 | 106.3 | 5021 |
| 1729142100 | 106.31 | -0.22 | -0.21 | 106.5 | 106.65 | 106.23 | 4032 |
| 1729055700 | 106.53 | 0.62 | 0.59 | 106.18 | 106.53 | 106.18 | 10592 |
| 1728969300 | 105.91 | 0.01 | 0.01 | 105.91 | 106.2 | 105.9 | 8114 |
| 1728882900 | 105.9 | -0.4 | -0.38 | 106.29 | 106.3 | 105.58 | 5750 |
| 1728623700 | 106.3 | 0 | 0.00 | 106.4 | 106.4 | 106.15 | 4062 |
| 1728537300 | 106.3 | -0.4 | -0.37 | 106.11 | 106.9 | 106.11 | 2993 |
| 1728450900 | 106.7 | 0.25 | 0.23 | 106.35 | 107.48 | 106.31 | 5257 |
| 1728364500 | 106.45 | 0 | 0.00 | 106.499 | 107.96 | 106.45 | 6658 |
| 1728278100 | 106.45 | -0.3 | -0.28 | 106.75 | 106.75 | 106.1 | 878 |
| 1728022500 | 106.749 | 0.25 | 0.23 | 106.5 | 106.749 | 105.31 | 7513 |
| 1727936100 | 106.5 | 0.19 | 0.18 | 106.35 | 106.59 | 106.2 | 6699 |
| 1727849700 | 106.31 | 0.31 | 0.29 | 106.19 | 106.49 | 105.52 | 8700 |
| 1727763300 | 106 | 0.95 | 0.90 | 105.92 | 106 | 105.01 | 4470 |
| 1727676900 | 105.05 | -0.08 | -0.08 | 105.2 | 105.49 | 104.9 | 6853 |
| 1727417700 | 105.13 | -0.18 | -0.17 | 105.98 | 105.99 | 105 | 7492 |
| 1727331300 | 105.31 | 0.16 | 0.15 | 105.72 | 105.89 | 105.22 | 5460 |
| 1727244900 | 105.15 | 0.14 | 0.13 | 105.01 | 105.77 | 105.01 | 6313 |
| 1727158500 | 105.01 | -0.74 | -0.70 | 105.83 | 105.83 | 105.001 | 9080 |
| 1727072100 | 105.75 | -0.07 | -0.07 | 105.84 | 105.84 | 105 | 12538 |
| 1726812900 | 105.82 | -1.18 | -1.10 | 106.05 | 106.79 | 105.75 | 4956 |
| 1726726500 | 107 | 1.17 | 1.11 | 105.86 | 107.49 | 105.86 | 12095 |
| 1726640100 | 105.83 | 0.63 | 0.60 | 104.86 | 105.83 | 104.85 | 8465 |
| 1726553700 | 105.2 | 0.64 | 0.61 | 105.19 | 105.2 | 104.61 | 3670 |
| 1726467300 | 104.56 | -0.66 | -0.63 | 105.5 | 105.5 | 104.39 | 7081 |
| 1726208100 | 105.22 | -0.14 | -0.13 | 105.35 | 106.2 | 105.22 | 7967 |
| 1726121700 | 105.36 | -2.14 | -1.99 | 105.5 | 105.899 | 105.34 | 16603 |
| 1726035300 | 107.5 | 0.65 | 0.61 | 106.701 | 107.79 | 106.44 | 13857 |
| 1725948900 | 106.85 | 0.28 | 0.26 | 106.31 | 108 | 106.31 | 14736 |
| 1725862500 | 106.57 | 0.56 | 0.53 | 106.29 | 106.68 | 106 | 4632 |
| 1725603300 | 106.01 | 0.31 | 0.29 | 105.87 | 106.1 | 105.86 | 6429 |
| 1725516900 | 105.7 | -0.16 | -0.15 | 105.84 | 106.06 | 105.52 | 6221 |
| 1725430500 | 105.86 | -0.02 | -0.02 | 105.88 | 105.88 | 105.59 | 1928 |
| 1725344100 | 105.88 | 0.18 | 0.17 | 105.7 | 105.98 | 105.65 | 10161 |
| 1725257700 | 105.7 | -0.22 | -0.21 | 105.44 | 105.9 | 105.44 | 3674 |
| 1724998500 | 105.92 | 0.3 | 0.28 | 105.65 | 105.97 | 105.37 | 7248 |
| 1724912100 | 105.62 | 0 | 0.00 | 105.63 | 105.9 | 105.44 | 7623 |
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
Hot Features
Premium
