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 | 2.46 | 2.42819070181 | 101.31 | 112.27 | 99.5 | 306023 | 104.30057505 | CS |
| 4 | 13.13 | 14.4858781995 | 90.64 | 112.27 | 84 | 280114 | 94.68399583 | CS |
| 12 | 7.1 | 7.34457432502 | 96.67 | 112.27 | 84 | 244286 | 95.11856436 | CS |
| 26 | -23.71 | -18.5989959209 | 127.48 | 130.75 | 84 | 224614 | 102.55813725 | CS |
| 52 | -30.88 | -22.9335313776 | 134.65 | 140.275 | 84 | 209689 | 108.56815756 | CS |
| 156 | -58.51 | -36.0549667242 | 162.28 | 175.9021 | 71.73 | 229578 | 112.33220356 | CS |
| 260 | 31.63 | 43.845300804 | 72.14 | 188 | 33 | 265031 | 105.38804587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 103.77 | 1.22 | 1.19 | 102.44 | 105.035 | 102.21 | 202116 |
| 1721342100 | 102.55 | -3.5 | -3.30 | 105.96 | 112.27 | 102.32 | 360807 |
| 1721255700 | 106.05 | -1.18 | -1.10 | 106.05 | 108.95 | 105.65 | 275040 |
| 1721169300 | 107.23 | 7.51 | 7.53 | 101.4 | 108.26 | 100.16 | 456478 |
| 1721082900 | 99.72 | -1.17 | -1.16 | 101.31 | 102.17 | 99.5 | 235674 |
| 1720823700 | 100.89 | 0.94 | 0.94 | 101.25 | 103.0083 | 100.6301 | 286616 |
| 1720737300 | 99.95 | 11.29 | 12.73 | 92.58 | 100.29 | 92.58 | 426365 |
| 1720650900 | 88.66 | 2.82 | 3.29 | 86.2 | 88.91 | 86.2 | 263647 |
| 1720564500 | 85.84 | -1.14 | -1.31 | 87.63 | 87.63 | 85.8135 | 264982 |
| 1720478100 | 86.98 | 2.32 | 2.74 | 86.14 | 87.06 | 84.98 | 234202 |
| 1720218900 | 84.66 | -3.66 | -4.14 | 87.5 | 88.09 | 84 | 366628 |
| 1720040640 | 88.32 | -0.67 | -0.75 | 89.66 | 90.82 | 88.32 | 198270 |
| 1719959700 | 88.99 | 0.18 | 0.20 | 88.35 | 89.32 | 87.88 | 397419 |
| 1719873300 | 88.81 | -0.35 | -0.39 | 89.5 | 90.43 | 87.47 | 326456 |
| 1719614100 | 89.16 | 0 | 0.00 | 89.16 | 89.16 | 89.16 | 0 |
| 1719527700 | 89.16 | 0.55 | 0.62 | 88.64 | 89.22 | 87.6818 | 116194 |
| 1719441300 | 88.61 | 0.52 | 0.59 | 87.87 | 89.415 | 87.77 | 153508 |
| 1719354900 | 88.09 | -3.29 | -3.60 | 91.23 | 91.23 | 87.75 | 222687 |
| 1719268500 | 91.38 | 1.35 | 1.50 | 90.64 | 92.41 | 89.17 | 254971 |
| 1719009300 | 90.03 | -1.54 | -1.68 | 91.71 | 92.4 | 89.97 | 670378 |
| 1718922900 | 91.57 | -0.36 | -0.39 | 92.47 | 94.43 | 90.79 | 190405 |
| 1718750100 | 91.93 | -2.93 | -3.09 | 94.2 | 95.62 | 91.88 | 239547 |
| 1718663700 | 94.86 | 1.23 | 1.31 | 93.58 | 95.3 | 92.7832 | 131192 |
| 1718404500 | 93.63 | -0.76 | -0.81 | 92.33 | 93.78 | 92.25 | 168714 |
| 1718318100 | 94.39 | -1.52 | -1.58 | 95.08 | 96.035 | 92.3 | 251220 |
| 1718231700 | 95.91 | 4.54 | 4.97 | 96.53 | 100.66 | 94.8 | 342035 |
| 1718145300 | 91.37 | -1.63 | -1.75 | 91.73 | 92.17 | 90.67 | 188614 |
| 1718058900 | 93 | -0.01 | -0.01 | 91.84 | 93.39 | 91.84 | 162312 |
| 1717799700 | 93.01 | -2.98 | -3.10 | 94.11 | 94.72 | 92.7 | 138845 |
| 1717713300 | 95.99 | -0.89 | -0.92 | 96.9 | 97.21 | 95.83 | 184424 |
| 1717626900 | 96.88 | 0.94 | 0.98 | 96.95 | 97.66 | 95.6 | 228670 |
| 1717540500 | 95.94 | -2.06 | -2.10 | 97.56 | 98.24 | 95.49 | 237080 |
| 1717454100 | 98 | 2 | 2.08 | 98.14 | 98.61 | 96.65 | 211338 |
| 1717194900 | 96 | 0.5 | 0.52 | 96.23 | 97.33 | 94.56 | 301442 |
| 1717108500 | 95.5 | 1.85 | 1.98 | 94.79 | 96.265 | 94.79 | 212789 |
| 1717022100 | 93.65 | -1.35 | -1.42 | 93.4 | 94.88 | 92.24 | 273078 |
| 1716935700 | 95 | 0.1 | 0.11 | 96.2 | 96.4 | 94.31 | 247649 |
| 1716590100 | 94.9 | 0.28 | 0.30 | 95.65 | 96.23 | 94.055 | 140531 |
| 1716503700 | 94.62 | -2.88 | -2.95 | 98.58 | 98.7 | 94.18 | 147287 |
| 1716417300 | 97.5 | -2.64 | -2.64 | 100 | 100 | 96.9 | 136088 |
| 1716330900 | 100.14 | -3.09 | -2.99 | 103.11 | 103.11 | 99.405 | 142057 |
| 1716244500 | 103.23 | -1.4 | -1.34 | 104.01 | 105.205 | 103.045 | 143344 |
| 1715985300 | 104.63 | -0.61 | -0.58 | 105.44 | 105.74 | 103.92 | 110171 |
| 1715898900 | 105.24 | -1.99 | -1.86 | 106.38 | 107.55 | 105.07 | 180008 |
| 1715812500 | 107.23 | 5.78 | 5.70 | 103.92 | 107.535 | 103.5 | 168346 |
| 1715726100 | 101.45 | 1 | 1.00 | 102.08 | 102.25 | 100.86 | 155693 |
| 1715639700 | 100.45 | 1.06 | 1.07 | 100.62 | 102.37 | 100.1 | 192263 |
| 1715380500 | 99.39 | -0.03 | -0.03 | 99.75 | 99.99 | 98.81 | 151347 |
| 1715294100 | 99.42 | 1.4 | 1.43 | 97.7 | 99.77 | 97.7 | 153916 |
| 1715207700 | 98.02 | -0.23 | -0.23 | 96.74 | 98.39 | 96.64 | 160416 |
| 1715121300 | 98.25 | 0.56 | 0.57 | 98.42 | 99.23 | 98 | 179635 |
| 1715034900 | 97.69 | 0.96 | 0.99 | 97.88 | 99.18 | 96.75 | 234860 |
| 1714775700 | 96.73 | 4.44 | 4.81 | 95.36 | 99.35 | 95.36 | 299544 |
| 1714689300 | 92.29 | 2.84 | 3.17 | 90.18 | 92.42 | 87.47 | 425208 |
| 1714602900 | 89.45 | -0.48 | -0.53 | 90.23 | 93.005 | 88.56 | 301477 |
| 1714516500 | 89.93 | -6.11 | -6.36 | 94.51 | 98.92 | 89.73 | 490684 |
| 1714430100 | 96.04 | 0.19 | 0.20 | 96.67 | 97.4 | 95.295 | 345357 |
| 1714170900 | 95.85 | 0.97 | 1.02 | 95.42 | 96.7 | 95.34 | 253969 |
| 1714084500 | 94.88 | -0.99 | -1.03 | 94.5 | 95.2 | 92.09 | 151517 |
| 1713998100 | 95.87 | -0.31 | -0.32 | 95.36 | 96.93 | 94.53 | 180255 |
| 1713911700 | 96.18 | 2.26 | 2.41 | 94.86 | 96.91 | 94.64 | 263212 |
| 1713825300 | 93.92 | 0.54 | 0.58 | 93.79 | 94.31 | 92.585 | 172045 |
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
