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 | -3.075 | -3.18603325908 | 96.515 | 96.73 | 91.22 | 1756548 | 93.60878199 | CS |
| 4 | -6.52 | -6.52260904362 | 99.96 | 106.63 | 91.22 | 1760786 | 99.29137606 | CS |
| 12 | -16.64 | -15.1162790698 | 110.08 | 111.44 | 91.22 | 1312549 | 102.58507669 | CS |
| 26 | 2.08 | 2.27670753065 | 91.36 | 112.375 | 84.76 | 1232075 | 99.28846209 | CS |
| 52 | -272.25 | -74.4483032076 | 365.69 | 393.4 | 84.76 | 1038745 | 107.19801393 | CS |
| 156 | -239.67 | -71.949205968 | 333.11 | 393.4 | 84.76 | 899839 | 122.32301746 | CS |
| 260 | -239.67 | -71.949205968 | 333.11 | 393.4 | 84.76 | 899839 | 122.32301746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 93.44 | 1.51 | 1.64 | 92.28 | 94.71 | 92.28 | 2623373 |
| 1734651300 | 91.93 | -0.46 | -0.50 | 92.72 | 92.72 | 91.22 | 1621703 |
| 1734564900 | 92.39 | -2.1 | -2.22 | 94.46 | 94.92 | 92.27 | 1540543 |
| 1734478500 | 94.49 | 0.51 | 0.54 | 93.79 | 96.085 | 93.42 | 1904247 |
| 1734392100 | 93.98 | -0.87 | -0.92 | 94.375 | 96.14 | 93.85 | 1943286 |
| 1734132900 | 94.85 | -1.87 | -1.93 | 96.515 | 96.73 | 94.78 | 1772962 |
| 1734046500 | 96.72 | -2.56 | -2.58 | 99.26 | 99.4 | 96.63 | 1725634 |
| 1733960100 | 99.28 | 0.2 | 0.20 | 99.56 | 100.25 | 98.58 | 1176480 |
| 1733873700 | 99.08 | -0.18 | -0.18 | 98.81 | 100.08 | 97.87 | 1567202 |
| 1733787300 | 99.26 | 0.56 | 0.57 | 98.6 | 100.37 | 98.6 | 1685196 |
| 1733528100 | 98.7 | -4.53 | -4.39 | 100.18 | 101.525 | 98.38 | 3644621 |
| 1733441700 | 103.23 | -1.75 | -1.67 | 104.11 | 104.47 | 103.02 | 1831377 |
| 1733355300 | 104.98 | 1.69 | 1.64 | 103.74 | 106.63 | 103.46 | 2055485 |
| 1733268900 | 103.29 | 0.29 | 0.28 | 102.74 | 104 | 101.395 | 1302132 |
| 1733182500 | 103 | -1.46 | -1.40 | 104.13 | 104.77 | 102.75 | 1773557 |
| 1732917840 | 104.46 | 1.03 | 1.00 | 103.61 | 104.71 | 103.34 | 731128 |
| 1732750500 | 103.43 | 0.79 | 0.77 | 102.02 | 103.55 | 101.94 | 1535167 |
| 1732664100 | 102.64 | 0.24 | 0.23 | 102.75 | 103.49 | 101.09 | 1311865 |
| 1732577700 | 102.4 | 1.6 | 1.59 | 101.76 | 103.32 | 101.76 | 3217162 |
| 1732318500 | 100.8 | 0.89 | 0.89 | 99.96 | 101.19 | 99.5 | 1115190 |
| 1732232100 | 99.91 | 0.83 | 0.84 | 98.69 | 100.035 | 98.36 | 987527 |
| 1732145700 | 99.08 | 0.03 | 0.03 | 98.7 | 99.185 | 97.98 | 894783 |
| 1732059300 | 99.05 | -0.43 | -0.43 | 98.825 | 99.9 | 98 | 829475 |
| 1731972900 | 99.48 | -0.15 | -0.15 | 99.28 | 99.96 | 98.91 | 887090 |
| 1731713700 | 99.63 | -0.23 | -0.23 | 100.665 | 100.91 | 98.93 | 1357383 |
| 1731627300 | 99.86 | -2.02 | -1.98 | 101.59 | 101.68 | 99.66 | 1294232 |
| 1731540900 | 101.88 | -0.12 | -0.12 | 102.955 | 103.89 | 101.62 | 1720641 |
| 1731454500 | 102 | -1.55 | -1.50 | 103.385 | 103.56 | 99.77 | 1791251 |
| 1731368100 | 103.55 | -0.2 | -0.19 | 103.8 | 104.805 | 102.87 | 876626 |
| 1731108900 | 103.75 | 0.42 | 0.41 | 103.45 | 104.57 | 102.99 | 678691 |
| 1731022500 | 103.33 | -0.45 | -0.43 | 104.155 | 104.3 | 102.25 | 1144194 |
| 1730936100 | 103.78 | -1.43 | -1.36 | 107.285 | 107.285 | 101.36 | 1236260 |
| 1730849700 | 105.21 | 0.35 | 0.33 | 103.62 | 105.54 | 103.25 | 632636 |
| 1730763300 | 104.86 | -0.99 | -0.94 | 106.06 | 106.375 | 104.565 | 678280 |
| 1730500500 | 105.85 | 1.17 | 1.12 | 104.92 | 106.26 | 104.92 | 712657 |
| 1730414100 | 104.68 | -0.52 | -0.49 | 104.85 | 105.38 | 104.445 | 1126123 |
| 1730327700 | 105.2 | 0.67 | 0.64 | 104.61 | 105.83 | 104.27 | 1061631 |
| 1730241300 | 104.53 | -0.98 | -0.93 | 105.12 | 105.435 | 104.41 | 830762 |
| 1730154900 | 105.51 | -2.31 | -2.14 | 108.01 | 108.01 | 105.42 | 947048 |
| 1729895700 | 107.82 | 0.52 | 0.48 | 107.44 | 108.32 | 107.05 | 3270373 |
| 1729809300 | 107.3 | 1.98 | 1.88 | 105.8 | 109.035 | 105.685 | 3233865 |
| 1729722900 | 105.32 | -0.51 | -0.48 | 105.61 | 106.21 | 104.7 | 906950 |
| 1729636500 | 105.83 | -0.89 | -0.83 | 106.04 | 106.48 | 105.21 | 1989848 |
| 1729550100 | 106.72 | -1.54 | -1.42 | 107.95 | 108.3825 | 106.6 | 765007 |
| 1729290900 | 108.26 | 1.48 | 1.39 | 106.78 | 108.545 | 106.54 | 733653 |
| 1729204500 | 106.78 | -1.78 | -1.64 | 108.46 | 108.73 | 106.6 | 1193332 |
| 1729118100 | 108.56 | 0.01 | 0.01 | 108.53 | 109.03 | 107.945 | 695791 |
| 1729031700 | 108.55 | 0.87 | 0.81 | 107.46 | 109.37 | 107.46 | 829395 |
| 1728945300 | 107.68 | 0.94 | 0.88 | 106.93 | 107.7475 | 106.73 | 521201 |
| 1728686100 | 106.74 | 0.44 | 0.41 | 106.6 | 107.12 | 106.15 | 881250 |
| 1728599700 | 106.3 | -0.5 | -0.47 | 105.49 | 106.51 | 105.49 | 674057 |
| 1728513300 | 106.8 | 1.19 | 1.13 | 105.6 | 106.91 | 105.08 | 444492 |
| 1728426900 | 105.61 | 0.12 | 0.11 | 105.18 | 105.94 | 105.06 | 685967 |
| 1728340500 | 105.49 | -0.43 | -0.41 | 106.48 | 106.48 | 104.91 | 1124372 |
| 1728081300 | 105.92 | -1.05 | -0.98 | 106.31 | 106.875 | 105.01 | 1015180 |
| 1727994900 | 106.97 | -0.83 | -0.77 | 107.24 | 107.45 | 106.45 | 1713400 |
| 1727908500 | 107.8 | -0.56 | -0.52 | 107.3 | 108.88 | 107.115 | 1066405 |
| 1727822100 | 108.36 | -1.98 | -1.79 | 109.84 | 110.13 | 108.25 | 1131765 |
| 1727735520 | 110.34 | 0.56 | 0.51 | 109.98 | 110.675 | 109.63 | 773768 |
| 1727476500 | 109.78 | 0.24 | 0.22 | 110.08 | 111.44 | 109.48 | 648075 |
| 1727390100 | 109.54 | 1.13 | 1.04 | 108.77 | 109.8 | 108.04 | 811711 |
| 1727303700 | 108.41 | -1.44 | -1.31 | 110.09 | 110.21 | 108.29 | 1248210 |
| 1727217300 | 109.85 | 0.04 | 0.04 | 110.25 | 110.5 | 109.07 | 961006 |
| 1727130900 | 109.81 | -0.68 | -0.62 | 110.51 | 111 | 109.35 | 705907 |
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
