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 | 0.02 | 0.0224845418775 | 88.95 | 91.66 | 85.9 | 51678 | 89.27755767 | FU |
| 4 | -6.89 | -7.18756519925 | 95.86 | 97.16 | 85.9 | 51286 | 92.35886317 | FU |
| 12 | -12.61 | -12.4138609963 | 101.58 | 102.21 | 85.9 | 39523 | 95.74352593 | FU |
| 26 | -14.69 | -14.1713293459 | 103.66 | 105.21 | 85.9 | 32233 | 99.19738833 | FU |
| 52 | -15.03 | -14.4519230769 | 104 | 108 | 85.9 | 33607 | 102.14265194 | FU |
| 156 | -16.29 | -15.4759642789 | 105.26 | 108.71 | 85.9 | 33052 | 103.25061513 | FU |
| 260 | -35.73 | -28.6527666399 | 124.7 | 136.99 | 70 | 30861 | 104.14712045 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643800 | 88.97 | 2.57 | 2.97 | 86.35 | 89.2 | 86.05 | 49601 |
| 1734557400 | 86.4 | -2.95 | -3.30 | 89.35 | 89.97 | 85.9 | 59148 |
| 1734470940 | 89.35 | -0.65 | -0.72 | 89.05 | 90.84 | 89.05 | 40159 |
| 1734384540 | 90 | -0.45 | -0.50 | 90.45 | 90.73 | 89.05 | 34108 |
| 1734125340 | 90.45 | 0.05 | 0.06 | 90.4 | 91.66 | 89.81 | 47508 |
| 1734039000 | 90.4 | 1.39 | 1.56 | 88.95 | 90.9 | 88.5 | 77466 |
| 1733952540 | 89.01 | -0.97 | -1.08 | 89.92 | 91.04 | 88.9 | 34211 |
| 1733866140 | 89.98 | -1.42 | -1.55 | 91.4 | 92.38 | 89.73 | 31116 |
| 1733779740 | 91.4 | -1.18 | -1.27 | 91.81 | 94.86 | 90.75 | 128332 |
| 1733520600 | 92.58 | 2.5 | 2.78 | 90.1 | 92.95 | 90.09 | 79795 |
| 1733434200 | 90.08 | -2.27 | -2.46 | 92.3 | 92.3 | 89.11 | 76723 |
| 1733347800 | 92.35 | -1.37 | -1.46 | 93.6 | 93.9 | 92 | 50648 |
| 1733261340 | 93.72 | -1.1 | -1.16 | 94.82 | 94.82 | 93.72 | 49088 |
| 1733174940 | 94.82 | -2.18 | -2.25 | 96.1 | 96.53 | 94.6 | 51520 |
| 1732915740 | 97 | 1.01 | 1.05 | 95.99 | 97 | 95.99 | 26072 |
| 1732829400 | 95.99 | -0.27 | -0.28 | 96.19 | 96.54 | 95.65 | 31088 |
| 1732743000 | 96.26 | -0.5 | -0.52 | 97.16 | 97.16 | 95.04 | 54833 |
| 1732656600 | 96.76 | 0.21 | 0.22 | 96.55 | 97.15 | 96.55 | 33006 |
| 1732570140 | 96.55 | 0.12 | 0.12 | 96.43 | 96.85 | 96.2 | 40419 |
| 1732310940 | 96.43 | 0.56 | 0.58 | 95.7 | 96.43 | 95.7 | 47813 |
| 1732224600 | 95.87 | 0.01 | 0.01 | 95.86 | 95.93 | 95.62 | 32676 |
| 1732051800 | 95.86 | 0.16 | 0.17 | 95.7 | 96.03 | 95.46 | 42712 |
| 1731965340 | 95.7 | -0.57 | -0.59 | 96.45 | 96.45 | 95.45 | 54231 |
| 1731619800 | 96.27 | 0.18 | 0.19 | 96.09 | 96.87 | 95.45 | 61038 |
| 1731533400 | 96.09 | 0.08 | 0.08 | 96.01 | 96.73 | 95.47 | 53152 |
| 1731446940 | 96.01 | -1.05 | -1.08 | 97.01 | 97.06 | 96.01 | 25799 |
| 1731360540 | 97.06 | 1.16 | 1.21 | 96.18 | 98.45 | 96.1 | 73021 |
| 1731101400 | 95.9 | 0.26 | 0.27 | 95.54 | 96.19 | 95.54 | 25126 |
| 1731014940 | 95.64 | -0.37 | -0.39 | 96.01 | 96.01 | 95.43 | 28935 |
| 1730928600 | 96.01 | -0.09 | -0.09 | 96.1 | 96.43 | 95.31 | 30328 |
| 1730842200 | 96.1 | 0.34 | 0.36 | 95.76 | 96.68 | 95.76 | 28726 |
| 1730755800 | 95.76 | -0.29 | -0.30 | 96.11 | 96.7 | 95.51 | 34647 |
| 1730496600 | 96.05 | -2.14 | -2.18 | 97.69 | 97.69 | 95.3 | 53745 |
| 1730410200 | 98.19 | -0.09 | -0.09 | 98.44 | 98.87 | 98.04 | 24478 |
| 1730323800 | 98.28 | 0.37 | 0.38 | 98.25 | 98.46 | 97.87 | 27958 |
| 1730237340 | 97.91 | -0.39 | -0.40 | 98.11 | 98.54 | 97.82 | 29008 |
| 1730151000 | 98.3 | 0.19 | 0.19 | 98.1 | 98.94 | 98.1 | 26466 |
| 1729891800 | 98.11 | -0.33 | -0.34 | 98.44 | 99 | 97.87 | 36554 |
| 1729805400 | 98.44 | -0.85 | -0.86 | 99.3 | 99.3 | 96.75 | 39728 |
| 1729719000 | 99.29 | -0.66 | -0.66 | 99.95 | 100.06 | 99.26 | 30790 |
| 1729632600 | 99.95 | -0.37 | -0.37 | 100.25 | 100.5 | 99.95 | 19204 |
| 1729546140 | 100.32 | 0.25 | 0.25 | 100.41 | 100.53 | 100 | 21031 |
| 1729287000 | 100.07 | 0.06 | 0.06 | 100.01 | 100.46 | 100 | 22951 |
| 1729200540 | 100.01 | -0.36 | -0.36 | 100 | 100.48 | 99.95 | 26661 |
| 1729114140 | 100.37 | 0.37 | 0.37 | 99.98 | 100.49 | 99.95 | 16143 |
| 1729027740 | 100 | -0.22 | -0.22 | 100.22 | 100.52 | 99.97 | 25444 |
| 1728941340 | 100.22 | -0.03 | -0.03 | 100.49 | 100.49 | 99.78 | 31850 |
| 1728682200 | 100.25 | 0.46 | 0.46 | 99.7 | 100.25 | 99.61 | 20654 |
| 1728595740 | 99.79 | -0.21 | -0.21 | 99.91 | 100.26 | 99.78 | 20469 |
| 1728509400 | 100 | -0.78 | -0.77 | 100.58 | 100.89 | 99.7 | 39124 |
| 1728422940 | 100.78 | -0.42 | -0.42 | 101.4 | 101.4 | 100.55 | 36900 |
| 1728336600 | 101.2 | 0.24 | 0.24 | 100.97 | 101.5 | 100.85 | 28186 |
| 1728077400 | 100.96 | 0.19 | 0.19 | 100.78 | 101.16 | 100.54 | 30648 |
| 1727991000 | 100.77 | -1.2 | -1.18 | 101.95 | 101.95 | 100.52 | 34363 |
| 1727904540 | 101.97 | 1.22 | 1.21 | 100.75 | 102.21 | 100.66 | 52908 |
| 1727818200 | 100.75 | -1.15 | -1.13 | 101 | 101.69 | 100.57 | 31198 |
| 1727731800 | 101.9 | 0.2 | 0.20 | 101.85 | 102 | 101.5 | 33046 |
| 1727472600 | 101.7 | -0.08 | -0.08 | 101.78 | 101.9 | 101.5 | 28420 |
| 1727386140 | 101.78 | 0.13 | 0.13 | 101.58 | 101.85 | 101.5 | 20953 |
| 1727299740 | 101.65 | -0.16 | -0.16 | 101.85 | 101.99 | 101.56 | 32001 |
| 1727213400 | 101.81 | 0.01 | 0.01 | 101.8 | 102.2 | 101.71 | 30844 |
| 1727127000 | 101.8 | -0.36 | -0.35 | 102.29 | 102.6 | 101.7 | 38802 |
| 1726867800 | 102.16 | -0.67 | -0.65 | 102.99 | 102.99 | 102.06 | 31999 |
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
