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 | 0.72 | 0.706228543404 | 101.95 | 109.18 | 101.155 | 1612496 | 104.52975638 | CS |
| 4 | -5.73 | -5.28597785978 | 108.4 | 114.87 | 99.21 | 1316297 | 107.63055148 | CS |
| 12 | 6.79 | 7.08176887776 | 95.88 | 117.23 | 93.05 | 1203117 | 106.72459198 | CS |
| 26 | 37.96 | 58.6617215268 | 64.71 | 117.23 | 62.96 | 1305623 | 93.76440126 | CS |
| 52 | 55.85 | 119.286629645 | 46.82 | 117.23 | 36.9 | 1313509 | 73.0970372 | CS |
| 156 | -10.68 | -9.42214380238 | 113.35 | 129.09 | 26.1 | 1329056 | 59.14223346 | CS |
| 260 | 75.94 | 284.100261878 | 26.73 | 129.09 | 16.87 | 1133017 | 61.45362306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 102.67 | 0.52 | 0.51 | 102.18 | 104.58 | 101.155 | 1047586 |
| 1721946900 | 102.15 | -3.95 | -3.72 | 105.29 | 106.96 | 102.015 | 2998528 |
| 1721860500 | 106.1 | -0.42 | -0.39 | 105.53 | 107.73 | 105.2 | 780228 |
| 1721774100 | 106.52 | 1.01 | 0.96 | 106.3 | 109.18 | 105.41 | 895366 |
| 1721687700 | 105.51 | -0.47 | -0.44 | 105.16 | 107.72 | 104.4 | 1670906 |
| 1721428500 | 105.98 | 4.83 | 4.78 | 101.95 | 107.46 | 101.22 | 1717454 |
| 1721342100 | 101.15 | -9.22 | -8.35 | 111.37 | 111.4799 | 99.21 | 2942545 |
| 1721255700 | 110.37 | -4.07 | -3.56 | 112.3 | 113.75 | 109.94 | 1911839 |
| 1721169300 | 114.44 | 1.78 | 1.58 | 113.34 | 114.75 | 112.38 | 1106622 |
| 1721082900 | 112.66 | 1.06 | 0.95 | 111.72 | 114.87 | 111.01 | 923405 |
| 1720823700 | 111.6 | 0.79 | 0.71 | 111.1 | 112.68 | 109.0654 | 1185739 |
| 1720737300 | 110.81 | -0.77 | -0.69 | 113.51 | 113.89 | 110.0683 | 1459228 |
| 1720650900 | 111.58 | 2.15 | 1.96 | 109.7 | 111.65 | 109.46 | 1084160 |
| 1720564500 | 109.43 | -0.09 | -0.08 | 109.54 | 110.96 | 108.64 | 825410 |
| 1720478100 | 109.52 | -3.22 | -2.86 | 112.92 | 113.575 | 109.35 | 788134 |
| 1720218900 | 112.74 | 1.1 | 0.99 | 111.38 | 114.3 | 110.5275 | 826461 |
| 1720040640 | 111.64 | 0.94 | 0.85 | 111.44 | 113.18 | 110.73 | 559579 |
| 1719959700 | 110.7 | 2.89 | 2.68 | 106.85 | 111.79 | 106.85 | 1114658 |
| 1719873300 | 107.81 | -2.2 | -2.00 | 108.4 | 109.83 | 106.6 | 903082 |
| 1719614100 | 110.01 | 0 | 0.00 | 110.01 | 110.01 | 110.01 | 0 |
| 1719527700 | 110.01 | -1.38 | -1.24 | 111.01 | 112.36 | 109.55 | 949363 |
| 1719441300 | 111.39 | 0.04 | 0.04 | 110.94 | 112.44 | 110.32 | 847905 |
| 1719354900 | 111.35 | 3.94 | 3.67 | 107.43 | 111.845 | 107.43 | 1225994 |
| 1719268500 | 107.41 | 0.3 | 0.28 | 107.28 | 111.13 | 107.1 | 1503437 |
| 1719009300 | 107.11 | -0.09 | -0.08 | 107.23 | 109.08 | 106.05 | 2518183 |
| 1718922900 | 107.2 | -0.79 | -0.73 | 107.99 | 109.05 | 107.025 | 936323 |
| 1718750100 | 107.99 | -2.43 | -2.20 | 111.285 | 111.87 | 107.85 | 847347 |
| 1718663700 | 110.42 | 0.22 | 0.20 | 110.38 | 113.07 | 109.95 | 792050 |
| 1718404500 | 110.2 | -0.59 | -0.53 | 109.68 | 110.9 | 108.62 | 806178 |
| 1718318100 | 110.79 | -1.81 | -1.61 | 113 | 113 | 110.21 | 646413 |
| 1718231700 | 112.6 | 0.13 | 0.12 | 113.92 | 117.23 | 111.54 | 1041233 |
| 1718145300 | 112.47 | 0.81 | 0.73 | 111.4 | 112.585 | 108.9225 | 824462 |
| 1718058900 | 111.66 | 0.47 | 0.42 | 110.23 | 112.72 | 109.5 | 1370538 |
| 1717799700 | 111.19 | 1.97 | 1.80 | 109.15 | 111.6 | 107.17 | 906440 |
| 1717713300 | 109.22 | -1.57 | -1.42 | 110.83 | 111.56 | 108.87 | 691900 |
| 1717626900 | 110.79 | 4.85 | 4.58 | 106.97 | 112.05 | 106.23 | 1069427 |
| 1717540500 | 105.94 | -2.37 | -2.19 | 109 | 109 | 104.785 | 848145 |
| 1717454100 | 108.31 | 1.78 | 1.67 | 107.75 | 108.49 | 105.695 | 1107214 |
| 1717194900 | 106.53 | -3.59 | -3.26 | 110.65 | 110.74 | 105.27 | 1297866 |
| 1717108500 | 110.12 | 0.3 | 0.27 | 109.32 | 110.71 | 109.2025 | 694217 |
| 1717022100 | 109.82 | 0.25 | 0.23 | 108.3 | 110.285 | 107.85 | 881534 |
| 1716935700 | 109.57 | 0.06 | 0.05 | 110 | 110.66 | 108.52 | 972100 |
| 1716590100 | 109.51 | 2 | 1.86 | 108.4 | 110.09 | 107.41 | 652270 |
| 1716503700 | 107.51 | -1 | -0.92 | 109 | 109.59 | 106.37 | 807734 |
| 1716417300 | 108.51 | 0.25 | 0.23 | 108.5 | 110.09 | 107.87 | 735142 |
| 1716330900 | 108.26 | 1.95 | 1.83 | 106.195 | 108.47 | 105.86 | 764244 |
| 1716244500 | 106.31 | -0.15 | -0.14 | 106.42 | 108.045 | 105.65 | 1003993 |
| 1715985300 | 106.46 | -2.04 | -1.88 | 108.63 | 108.75 | 106.4 | 938889 |
| 1715898900 | 108.5 | 1.19 | 1.11 | 106.81 | 108.67 | 106 | 1051644 |
| 1715812500 | 107.31 | 1.79 | 1.70 | 106.87 | 108.3 | 105.875 | 1158373 |
| 1715726100 | 105.52 | 2.19 | 2.12 | 104.07 | 107.56 | 103.67 | 1303910 |
| 1715639700 | 103.33 | -1.96 | -1.86 | 105.1 | 105.755 | 102 | 1679557 |
| 1715380500 | 105.29 | 9.74 | 10.19 | 108.11 | 108.315 | 101.02 | 3499298 |
| 1715294100 | 95.55 | -0.11 | -0.11 | 94.98 | 96.11 | 93.05 | 3188703 |
| 1715207700 | 95.66 | -1.49 | -1.53 | 97.01 | 97.79 | 94.3 | 1241379 |
| 1715121300 | 97.15 | -0.06 | -0.06 | 96.95 | 98.165 | 95.38 | 774250 |
| 1715034900 | 97.21 | 0.23 | 0.24 | 96.68 | 97.77 | 95.67 | 1033779 |
| 1714775700 | 96.98 | 3.26 | 3.48 | 95.88 | 97.44 | 94.98 | 1069756 |
| 1714689300 | 93.72 | -0.43 | -0.46 | 95.03 | 95.92 | 92.77 | 623056 |
| 1714602900 | 94.15 | 1.27 | 1.37 | 93 | 95.98 | 92.01 | 1029385 |
| 1714516500 | 92.88 | -1.16 | -1.23 | 93.06 | 94.96 | 92.1 | 621739 |
| 1714430100 | 94.04 | 2.38 | 2.60 | 91.69 | 94.88 | 90.8822 | 1538627 |
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
