We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.548258138207 | 87.55 | 89.705 | 86.515 | 1140672 | 88.29396032 | CS |
| 4 | 2.19 | 2.55125815471 | 85.84 | 91.815 | 84.775 | 1483328 | 87.34498116 | CS |
| 12 | -3.74 | -4.07540590607 | 91.77 | 93.85 | 78.48 | 1374524 | 86.30200625 | CS |
| 26 | 1.72 | 1.99281659136 | 86.31 | 98.46 | 78.48 | 1195461 | 89.32495089 | CS |
| 52 | 14.35 | 19.4761129207 | 73.68 | 98.46 | 70.84 | 1160025 | 84.58187865 | CS |
| 156 | -28.05 | -24.1643694004 | 116.08 | 130.42 | 66 | 1225012 | 88.42640223 | CS |
| 260 | 8.03 | 10.0375 | 80 | 130.42 | 42.97 | 1146111 | 88.50380892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 88.03 | -0.39 | -0.44 | 88.5 | 88.975 | 87.92 | 716116 |
| 1739490000 | 88.42 | 0.05 | 0.06 | 89.15 | 89.15 | 87.955 | 878917 |
| 1739403600 | 88.37 | -1.21 | -1.35 | 87.75 | 88.865 | 87.06 | 1195722 |
| 1739317200 | 89.58 | 1.43 | 1.62 | 87.99 | 89.705 | 87.44 | 1115693 |
| 1739230800 | 88.15 | 1.19 | 1.37 | 87.18 | 89.2 | 86.885 | 1441690 |
| 1738971600 | 86.96 | -0.39 | -0.45 | 87.55 | 88.39 | 86.515 | 1084221 |
| 1738885200 | 87.35 | 2.25 | 2.64 | 91.765 | 91.815 | 85.26 | 3084617 |
| 1738798800 | 85.1 | -0.32 | -0.37 | 85.65 | 86.83 | 84.775 | 3285503 |
| 1738712400 | 85.42 | -2.21 | -2.52 | 87.83 | 87.83 | 84.87 | 1997681 |
| 1738626000 | 87.63 | -0.23 | -0.26 | 86.25 | 87.88 | 85.243 | 1298588 |
| 1738366800 | 87.86 | -0.74 | -0.84 | 88.14 | 89.3 | 87.745 | 840279 |
| 1738280400 | 88.6 | 0.76 | 0.87 | 88.34 | 89 | 87.67 | 1549743 |
| 1738194000 | 87.84 | -0.96 | -1.08 | 88.41 | 89 | 87.66 | 1517657 |
| 1738107600 | 88.8 | -0.74 | -0.83 | 89.17 | 89.7 | 88.42 | 1225310 |
| 1738021200 | 89.54 | 1.58 | 1.80 | 88.57 | 89.83 | 88.26 | 1245259 |
| 1737762000 | 87.96 | 0.98 | 1.13 | 88.66 | 89.5 | 87.58 | 1389455 |
| 1737675600 | 86.98 | 0 | 0.00 | 86.98 | 86.98 | 86.98 | 0 |
| 1737589200 | 86.98 | 0.11 | 0.13 | 86.5 | 87.24 | 86.14 | 1111410 |
| 1737502800 | 86.87 | 1.31 | 1.53 | 85.76 | 87.29 | 85.72 | 1371722 |
| 1737157200 | 85.56 | 0.35 | 0.41 | 85.84 | 86.59 | 85.42 | 1126690 |
| 1737070800 | 85.21 | 0.59 | 0.70 | 84.65 | 85.3581 | 84.03 | 1218872 |
| 1736984400 | 84.62 | 0.55 | 0.65 | 84.91 | 85.63 | 84.32 | 1237373 |
| 1736898000 | 84.07 | 1.37 | 1.66 | 82.67 | 84.195 | 82.355 | 1612389 |
| 1736811600 | 82.7 | 3.93 | 4.99 | 79.31 | 82.76 | 79 | 1780275 |
| 1736552400 | 78.77 | -1.25 | -1.56 | 78.82 | 79.69 | 78.48 | 1483240 |
| 1736379600 | 80.02 | -0.32 | -0.40 | 79.83 | 80.23 | 79 | 1373426 |
| 1736293200 | 80.34 | 0.23 | 0.29 | 80.3 | 81.9 | 80.12 | 1102880 |
| 1736206800 | 80.11 | -0.43 | -0.53 | 80.82 | 81.9 | 79.85 | 1016377 |
| 1735947600 | 80.54 | -0.67 | -0.83 | 81.16 | 81.44 | 80.18 | 890844 |
| 1735861200 | 81.21 | -1.48 | -1.79 | 82.94 | 83.22 | 81.065 | 698854 |
| 1735688400 | 82.69 | 0.8 | 0.98 | 82.15 | 82.71 | 81.82 | 540136 |
| 1735602000 | 81.89 | -1.3 | -1.56 | 82.71 | 82.93 | 81.5 | 539103 |
| 1735342800 | 83.19 | 0.02 | 0.02 | 82.75 | 83.65 | 82.4 | 492768 |
| 1735256400 | 83.17 | -0.53 | -0.63 | 83.13 | 83.76 | 82.95 | 596383 |
| 1735077840 | 83.7 | 0.28 | 0.34 | 83.34 | 83.78 | 82.8 | 414143 |
| 1734997200 | 83.42 | 0.37 | 0.45 | 82.42 | 83.44 | 81.96 | 1222072 |
| 1734738000 | 83.05 | 0.81 | 0.98 | 82.3 | 83.74 | 82.135 | 6174480 |
| 1734651600 | 82.24 | -0.63 | -0.76 | 82.82 | 83.45 | 81.61 | 1889958 |
| 1734565200 | 82.87 | -2.5 | -2.93 | 85.3 | 86.18 | 82.77 | 1596143 |
| 1734478800 | 85.37 | -1.15 | -1.33 | 85.95 | 86.984 | 85.02 | 1410979 |
| 1734392400 | 86.52 | -1.36 | -1.55 | 87.46 | 87.9 | 86.5 | 973888 |
| 1734133200 | 87.88 | -0.2 | -0.23 | 87.54 | 88.12 | 87.08 | 1088126 |
| 1734046800 | 88.08 | 0.1 | 0.11 | 87.7 | 88.83 | 87.22 | 1198652 |
| 1733960400 | 87.98 | 0.26 | 0.30 | 87.69 | 88.35 | 87.42 | 1496785 |
| 1733874000 | 87.72 | -0.5 | -0.57 | 88.22 | 88.65 | 87 | 1711083 |
| 1733787600 | 88.22 | -0.16 | -0.18 | 88.72 | 89.06 | 88.1 | 1432710 |
| 1733528400 | 88.38 | -1.18 | -1.32 | 90 | 90.6 | 88.1711 | 1884338 |
| 1733442000 | 89.56 | -2.5 | -2.72 | 92.03 | 92.39 | 87.21 | 2636811 |
| 1733355600 | 92.06 | 0.05 | 0.05 | 91.49 | 92.85 | 90.785 | 1189283 |
| 1733269200 | 92.01 | -0.4 | -0.43 | 92.39 | 92.64 | 91.525 | 853958 |
| 1733182800 | 92.41 | 0.32 | 0.35 | 92.04 | 92.68 | 90.85 | 620055 |
| 1732917840 | 92.09 | -0.93 | -1.00 | 92.8 | 93.18 | 91.93 | 420081 |
| 1732750800 | 93.02 | 0.8 | 0.87 | 92.7 | 93.72 | 92.32 | 1015651 |
| 1732664400 | 92.22 | -0.4 | -0.43 | 92.51 | 92.51 | 91.37 | 1124390 |
| 1732578000 | 92.62 | -0.2 | -0.22 | 93.01 | 93.85 | 92.38 | 1823178 |
| 1732318800 | 92.82 | 1.81 | 1.99 | 91.61 | 93.2434 | 91.165 | 976498 |
| 1732232400 | 91.01 | 0.73 | 0.81 | 90.1 | 91.21 | 89.91 | 1481159 |
| 1732146000 | 90.28 | 0.74 | 0.83 | 89.41 | 90.47 | 89.24 | 891716 |
| 1732059600 | 89.54 | 0.16 | 0.18 | 89.07 | 89.74 | 88.865 | 1246449 |
| 1731973200 | 89.38 | -0.48 | -0.53 | 89.71 | 90.46 | 88.77 | 1452227 |
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
