We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.35 | 2.66802906449 | 88.08 | 92.48 | 86.43 | 206037 | 90.95227264 | CS |
| 4 | 1.26 | 1.41303128855 | 89.17 | 92.48 | 86.43 | 175256 | 89.31857285 | CS |
| 12 | 1.35 | 1.51549169286 | 89.08 | 96.405 | 85.02 | 139263 | 90.20973914 | CS |
| 26 | 5.31 | 6.2382518797 | 85.12 | 96.405 | 77.86 | 154956 | 87.37852158 | CS |
| 52 | 9.68 | 11.9876160991 | 80.75 | 96.405 | 62.415 | 172507 | 82.61202469 | CS |
| 156 | 5.04 | 5.90233048366 | 85.39 | 120.2012 | 62.415 | 184577 | 89.5350989 | CS |
| 260 | 15.36 | 20.4609031571 | 75.07 | 120.2012 | 34.57 | 200410 | 79.39520057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 92.09 | 1.3 | 1.43 | 90.45 | 92.31 | 86.43 | 97244 |
| 1719873300 | 90.79 | -0.85 | -0.93 | 91.84 | 92.48 | 90.75 | 108472 |
| 1719614100 | 91.64 | 2.16 | 2.41 | 90.04 | 91.75 | 90 | 554554 |
| 1719527700 | 89.48 | 0.71 | 0.80 | 88.58 | 89.5 | 88.085 | 161424 |
| 1719441300 | 88.77 | 0.07 | 0.08 | 88.08 | 89.13 | 88.04 | 108491 |
| 1719354900 | 88.7 | -1.34 | -1.49 | 89.69 | 89.69 | 88.33 | 115681 |
| 1719268500 | 90.04 | 1.84 | 2.09 | 88.35 | 90.29 | 87.865 | 138498 |
| 1719009300 | 88.2 | -0.97 | -1.09 | 89.42 | 89.42 | 87.9665 | 295156 |
| 1718922900 | 89.17 | -0.28 | -0.31 | 89.01 | 89.79 | 88.96 | 199444 |
| 1718750100 | 89.45 | 0.66 | 0.74 | 88.79 | 89.61 | 88.3 | 76793 |
| 1718663700 | 88.79 | 1.51 | 1.73 | 87.14 | 88.96 | 86.7 | 125870 |
| 1718404500 | 87.28 | -0.8 | -0.91 | 86.93 | 88.05 | 86.69 | 149647 |
| 1718318100 | 88.08 | -1.61 | -1.80 | 89.26 | 89.26 | 87.77 | 195520 |
| 1718231700 | 89.69 | 2.57 | 2.95 | 89.385 | 91.09 | 88.85 | 148412 |
| 1718145300 | 87.12 | -0.48 | -0.55 | 87.35 | 87.5 | 86.44 | 222389 |
| 1718058900 | 87.6 | -1.7 | -1.90 | 89.18 | 89.18 | 87.346 | 227099 |
| 1717799700 | 89.3 | -0.38 | -0.42 | 89 | 89.505 | 88.3087 | 159127 |
| 1717713300 | 89.68 | 0.1 | 0.11 | 89.45 | 89.74 | 88.66 | 148187 |
| 1717626900 | 89.58 | 1.06 | 1.20 | 89.17 | 89.665 | 88.33 | 97852 |
| 1717540500 | 88.52 | -1.58 | -1.75 | 89.52 | 90.1603 | 88.1 | 146744 |
| 1717454100 | 90.1 | -0.52 | -0.57 | 91.53 | 91.53 | 89.25 | 136051 |
| 1717194900 | 90.62 | 0.86 | 0.96 | 90.34 | 90.995 | 89.74 | 175094 |
| 1717108500 | 89.76 | 0.1 | 0.11 | 90 | 90.66 | 89.63 | 178521 |
| 1717022100 | 89.66 | -1.17 | -1.29 | 89.72 | 90.15 | 88.7 | 128958 |
| 1716935700 | 90.83 | -1.22 | -1.33 | 92.49 | 93.73 | 90.05 | 137076 |
| 1716590100 | 92.05 | 0.83 | 0.91 | 91.8 | 92.05 | 90.36 | 83570 |
| 1716503700 | 91.22 | -1.74 | -1.87 | 93.15 | 93.75 | 90.495 | 94971 |
| 1716417300 | 92.96 | -1.47 | -1.56 | 94.08 | 94.575 | 92.05 | 78930 |
| 1716330900 | 94.43 | 0.24 | 0.25 | 93.77 | 94.43 | 93.29 | 105548 |
| 1716244500 | 94.19 | -1.49 | -1.56 | 95.34 | 95.72 | 94.17 | 100633 |
| 1715985300 | 95.68 | 0.49 | 0.51 | 94.92 | 95.93 | 94.72 | 87136 |
| 1715898900 | 95.19 | -0.63 | -0.66 | 95.52 | 95.78 | 95.1225 | 70259 |
| 1715812500 | 95.82 | 0.82 | 0.86 | 95.71 | 96.405 | 94.615 | 96491 |
| 1715726100 | 95 | 0.75 | 0.80 | 94.17 | 95.07 | 92.31 | 85298 |
| 1715639700 | 94.25 | -0.12 | -0.13 | 95 | 95 | 94.05 | 89007 |
| 1715380500 | 94.37 | 0.88 | 0.94 | 93.72 | 94.6 | 93.18 | 64388 |
| 1715294100 | 93.49 | 0.23 | 0.25 | 93.63 | 93.76 | 92.65 | 124508 |
| 1715207700 | 93.26 | 0.77 | 0.83 | 91.51 | 93.44 | 91.48 | 104373 |
| 1715121300 | 92.49 | -0.06 | -0.06 | 92.74 | 93.55 | 92.49 | 120811 |
| 1715034900 | 92.55 | 0.29 | 0.31 | 92.58 | 93.14 | 92.36 | 81668 |
| 1714775700 | 92.26 | 0.42 | 0.46 | 92.46 | 93.73 | 91.25 | 127060 |
| 1714689300 | 91.84 | 1.6 | 1.77 | 91.24 | 91.96 | 90.48 | 133059 |
| 1714602900 | 90.24 | 1.51 | 1.70 | 89.05 | 91.72 | 88.77 | 161695 |
| 1714516500 | 88.73 | -1.22 | -1.36 | 89.69 | 90.34 | 88.66 | 121496 |
| 1714430100 | 89.95 | -0.88 | -0.97 | 91.22 | 91.47 | 89.86 | 160383 |
| 1714170900 | 90.83 | 0.87 | 0.97 | 90.44 | 91.075 | 89.79 | 164657 |
| 1714084500 | 89.96 | -3.09 | -3.32 | 92.415 | 92.545 | 89.61 | 145525 |
| 1713998100 | 93.05 | 1.94 | 2.13 | 89.75 | 93.51 | 89.75 | 256986 |
| 1713911700 | 91.11 | 1.85 | 2.07 | 88.93 | 92.425 | 88.93 | 259970 |
| 1713825300 | 89.26 | 1.41 | 1.61 | 88.2 | 89.8 | 87.32 | 130502 |
| 1713566100 | 87.85 | 2.42 | 2.83 | 85.3 | 87.85 | 85.3 | 102387 |
| 1713479700 | 85.43 | 0.3 | 0.35 | 85.56 | 85.79 | 85.07 | 99104 |
| 1713393300 | 85.13 | -0.22 | -0.26 | 85.39 | 86.51 | 85.12 | 104152 |
| 1713306900 | 85.35 | -0.99 | -1.15 | 86.45 | 86.45 | 85.02 | 103838 |
| 1713220500 | 86.34 | -0.5 | -0.58 | 87.21 | 88.47 | 85.63 | 102913 |
| 1712961300 | 86.84 | -1.1 | -1.25 | 87.05 | 87.5 | 86.62 | 78859 |
| 1712874900 | 87.94 | -0.21 | -0.24 | 88.42 | 88.42 | 86.74 | 82916 |
| 1712788500 | 88.15 | -4.08 | -4.42 | 89.08 | 89.87 | 87.5 | 121864 |
| 1712702100 | 92.23 | 1.09 | 1.20 | 90.98 | 92.29 | 90.98 | 108170 |
| 1712615700 | 91.14 | 1.29 | 1.44 | 90.05 | 91.37 | 90.05 | 65058 |
| 1712356500 | 89.85 | -0.04 | -0.04 | 89.51 | 90.15 | 89.14 | 92154 |
| 1712270100 | 89.89 | 0.66 | 0.74 | 90.85 | 91.12 | 89.46 | 132154 |
| 1712183700 | 89.23 | -0.27 | -0.30 | 89.01 | 89.98 | 88.88 | 214447 |
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
