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 | 1.24 | 1.34826573883 | 91.97 | 94.63 | 89.65 | 972148 | 91.50215292 | CS |
| 4 | 5.53 | 6.30702554745 | 87.68 | 94.63 | 84.76 | 1281045 | 88.89980229 | CS |
| 12 | 2.36 | 2.59768849752 | 90.85 | 98.58 | 84.76 | 1151751 | 91.52274884 | CS |
| 26 | -285.79 | -75.4063324538 | 379 | 382.27 | 84.76 | 1056695 | 101.40685629 | CS |
| 52 | -239.9 | -72.018252229 | 333.11 | 393.4 | 84.76 | 747789 | 138.49762291 | CS |
| 156 | -239.9 | -72.018252229 | 333.11 | 393.4 | 84.76 | 747789 | 138.49762291 | CS |
| 260 | -239.9 | -72.018252229 | 333.11 | 393.4 | 84.76 | 747789 | 138.49762291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 93.21 | 0.53 | 0.57 | 92.6 | 94.17 | 92.405 | 1063395 |
| 1721946900 | 92.68 | 0.69 | 0.75 | 92.35 | 94.63 | 91.89 | 1231080 |
| 1721860500 | 91.99 | 1.32 | 1.46 | 90.99 | 93.27 | 90.39 | 1071838 |
| 1721774100 | 90.67 | -0.8 | -0.87 | 91.45 | 91.99 | 90.32 | 1568251 |
| 1721687700 | 91.47 | 0.72 | 0.79 | 91.54 | 91.81 | 90.05 | 590695 |
| 1721428500 | 90.75 | -0.57 | -0.62 | 91.8 | 92.01 | 89.65 | 744818 |
| 1721342100 | 91.32 | 0.36 | 0.40 | 90.3 | 92.805 | 90.16 | 1463869 |
| 1721255700 | 90.96 | 0.82 | 0.91 | 88 | 94.03 | 87.77 | 1665156 |
| 1721169300 | 90.14 | 1.47 | 1.66 | 91.99 | 91.99 | 88.11 | 1936339 |
| 1721082900 | 88.67 | -2.14 | -2.36 | 90.17 | 90.765 | 88.37 | 1296555 |
| 1720823700 | 90.81 | 2.23 | 2.52 | 88.82 | 91.596 | 88.65 | 1609499 |
| 1720737300 | 88.58 | 3.03 | 3.54 | 86.59 | 89.55 | 86.48 | 2861257 |
| 1720650900 | 85.55 | -0.13 | -0.15 | 85.97 | 86.53 | 84.79 | 1067164 |
| 1720564500 | 85.68 | 0.03 | 0.04 | 85.98 | 86.25 | 85 | 1320968 |
| 1720478100 | 85.65 | -0.25 | -0.29 | 86.11 | 87.05 | 85.41 | 1117334 |
| 1720218900 | 85.9 | 0.39 | 0.46 | 85.99 | 85.99 | 84.76 | 968425 |
| 1720040640 | 85.51 | -1 | -1.16 | 86.32 | 86.685 | 85.02 | 612098 |
| 1719959700 | 86.51 | 0.12 | 0.14 | 85.75 | 87.05 | 85.64 | 686299 |
| 1719873300 | 86.39 | -1.23 | -1.40 | 87.3 | 88.105 | 85.81 | 1013114 |
| 1719614100 | 87.62 | 0 | 0.00 | 87.62 | 87.62 | 87.62 | 0 |
| 1719527700 | 87.62 | -0.34 | -0.39 | 88 | 88.22 | 86.86 | 1529943 |
| 1719441300 | 87.96 | -1.25 | -1.40 | 88.53 | 89.14 | 87.78 | 1250381 |
| 1719354900 | 89.21 | -0.6 | -0.67 | 89.95 | 90.265 | 88.27 | 1690459 |
| 1719268500 | 89.81 | -1.7 | -1.86 | 92.14 | 92.14 | 89.65 | 1725125 |
| 1719009300 | 91.51 | -0.22 | -0.24 | 91.78 | 92.55 | 91.08 | 1347408 |
| 1718922900 | 91.73 | 0.07 | 0.08 | 91.36 | 92.34 | 90.49 | 1358773 |
| 1718750100 | 91.66 | -0.8 | -0.87 | 92.19 | 93.17 | 91.45 | 899734 |
| 1718663700 | 92.46 | -1.01 | -1.08 | 92.72 | 93.03 | 91.76 | 789353 |
| 1718404500 | 93.47 | -0.73 | -0.77 | 93.6 | 93.8 | 92.765 | 668705 |
| 1718318100 | 94.2 | -0.61 | -0.64 | 94.43 | 95 | 93.0069 | 680053 |
| 1718231700 | 94.81 | 1.04 | 1.11 | 94.61 | 96.09 | 93.795 | 1061360 |
| 1718145300 | 93.77 | -1.31 | -1.38 | 94.53 | 94.62 | 93.24 | 921342 |
| 1718058900 | 95.08 | 0.7 | 0.74 | 93.61 | 95.1 | 92.64 | 1879487 |
| 1717799700 | 94.38 | -0.87 | -0.91 | 94.77 | 95.49 | 94.29 | 759106 |
| 1717713300 | 95.25 | 1.02 | 1.08 | 93.8 | 95.95 | 93.25 | 1003555 |
| 1717626900 | 94.23 | -0.33 | -0.35 | 94.95 | 94.95 | 93.27 | 1060188 |
| 1717540500 | 94.56 | -0.16 | -0.17 | 94.61 | 95.56 | 92.9 | 1269256 |
| 1717454100 | 94.72 | 0.41 | 0.43 | 94.33 | 95.23 | 92.3 | 1675308 |
| 1717194900 | 94.31 | 4.08 | 4.52 | 96 | 96.13 | 90.79 | 3403030 |
| 1717108500 | 90.23 | -0.88 | -0.97 | 91.11 | 91.54 | 89.67 | 1696359 |
| 1717022100 | 91.11 | -0.57 | -0.62 | 90.83 | 91.73 | 90.45 | 1241535 |
| 1716935700 | 91.68 | -3.21 | -3.38 | 94.14 | 94.62 | 91.17 | 1615913 |
| 1716590100 | 94.89 | 0.45 | 0.48 | 93.79 | 95.109 | 93.79 | 691431 |
| 1716503700 | 94.44 | -2.16 | -2.24 | 96.35 | 96.55 | 94.26 | 640562 |
| 1716417300 | 96.6 | -0.16 | -0.17 | 96.37 | 97.33 | 95.515 | 635200 |
| 1716330900 | 96.76 | -0.45 | -0.46 | 96.77 | 97.13 | 95.3 | 847867 |
| 1716244500 | 97.21 | -0.1 | -0.10 | 97.29 | 97.86 | 96.88 | 572776 |
| 1715985300 | 97.31 | -0.62 | -0.63 | 98.07 | 98.07 | 96.55 | 547018 |
| 1715898900 | 97.93 | 0.03 | 0.03 | 98.15 | 98.58 | 97.83 | 781875 |
| 1715812500 | 97.9 | 1.94 | 2.02 | 96.55 | 98.04 | 96.52 | 776586 |
| 1715726100 | 95.96 | 3.13 | 3.37 | 94.25 | 96.71 | 94.165 | 1081446 |
| 1715639700 | 92.83 | -1.93 | -2.04 | 94.72 | 95.59 | 92.57 | 846111 |
| 1715380500 | 94.76 | 0.07 | 0.07 | 94.61 | 95.2389 | 94.31 | 782929 |
| 1715294100 | 94.69 | 2.7 | 2.94 | 92.14 | 95.14 | 92.14 | 984298 |
| 1715207700 | 91.99 | -1.43 | -1.53 | 92.85 | 93.08 | 91.88 | 649900 |
| 1715121300 | 93.42 | 1.02 | 1.10 | 92.98 | 94.34 | 92.98 | 965595 |
| 1715034900 | 92.4 | 1.76 | 1.94 | 91.19 | 92.455 | 90.39 | 847257 |
| 1714775700 | 90.64 | 0.89 | 0.99 | 90.85 | 91.96 | 90.58 | 801800 |
| 1714689300 | 89.75 | 0.09 | 0.10 | 89.81 | 90.16 | 87.955 | 1259418 |
| 1714602900 | 89.66 | 0.6 | 0.67 | 89.03 | 91.03 | 88.81 | 742416 |
| 1714516500 | 89.06 | -0.83 | -0.92 | 89.06 | 89.65 | 88.44 | 951362 |
| 1714430100 | 89.89 | 1.05 | 1.18 | 89.36 | 89.98 | 88.87 | 1718210 |
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
