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 | -3.9 | -4.02476780186 | 96.9 | 100.66 | 90.67 | 203246 | 94.22088232 | CS |
| 4 | -13.38 | -12.5775521715 | 106.38 | 107.55 | 90.67 | 196198 | 96.50720669 | CS |
| 12 | -21.49 | -18.7701982706 | 114.49 | 118.25 | 87.47 | 223372 | 98.31859027 | CS |
| 26 | -21.46 | -18.7489079154 | 114.46 | 136.89 | 87.47 | 211116 | 109.63875852 | CS |
| 52 | -39.04 | -29.56679794 | 132.04 | 141.91 | 84.155 | 202295 | 112.94618048 | CS |
| 156 | -63.17 | -40.4495101492 | 156.17 | 175.9021 | 71.73 | 228718 | 114.79658404 | CS |
| 260 | 22.39 | 31.7093896049 | 70.61 | 188 | 33 | 263685 | 105.06658244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713566100 | 93.38 | -0.05 | -0.05 | 93.2 | 96 | 92.15 | 295707 |
| 1713479700 | 93.43 | 0.81 | 0.87 | 93.94 | 96.25 | 92.77 | 312080 |
| 1713393300 | 92.62 | -2.51 | -2.64 | 96.26 | 96.26 | 92.46 | 328936 |
| 1713306900 | 95.13 | -1.43 | -1.48 | 95.5 | 96.31 | 93.1358 | 316181 |
| 1713220500 | 96.56 | -1.8 | -1.83 | 98.62 | 99.34 | 96.08 | 244610 |
| 1712961300 | 98.355 | -1.12 | -1.12 | 99.33 | 100.435 | 97.67 | 180810 |
| 1712874900 | 99.47 | 1.85 | 1.90 | 98.91 | 100.45 | 98.65 | 269634 |
| 1712788500 | 97.62 | -4.43 | -4.34 | 98.78 | 98.78 | 96.68 | 237266 |
| 1712702100 | 102.05 | 1.45 | 1.44 | 101.95 | 102.7 | 100.74 | 195594 |
| 1712615700 | 100.6 | 1.8 | 1.82 | 99.45 | 102.46 | 98.37 | 322104 |
| 1712356500 | 98.8 | -2.19 | -2.17 | 101.6 | 102.155 | 98.37 | 288797 |
| 1712270100 | 100.99 | -6.08 | -5.68 | 109.67 | 110.2875 | 99.54 | 340416 |
| 1712183700 | 107.07 | 1.71 | 1.62 | 103.92 | 108.245 | 103.84 | 145308 |
| 1712097300 | 105.36 | -9.08 | -7.93 | 110.08 | 110.08 | 105.05 | 339108 |
| 1712010900 | 114.44 | -1.93 | -1.66 | 117.31 | 117.31 | 113.54 | 125039 |
| 1711665300 | 116.37 | 2.17 | 1.90 | 114.28 | 118.25 | 114.28 | 216616 |
| 1711578900 | 114.2 | 1.54 | 1.37 | 113.69 | 114.25 | 112.5 | 191143 |
| 1711492500 | 112.66 | 0.27 | 0.24 | 113.49 | 114.46 | 112.46 | 131191 |
| 1711406100 | 112.39 | -1.46 | -1.28 | 114.26 | 114.84 | 112.39 | 115234 |
| 1711146900 | 113.85 | 1.14 | 1.01 | 112.59 | 114.365 | 111.82 | 172096 |
| 1711060500 | 112.71 | -1.07 | -0.94 | 114.49 | 115.82 | 112.56 | 180211 |
| 1710974100 | 113.78 | 4.08 | 3.72 | 109.7 | 114.55 | 109.625 | 217238 |
| 1710887700 | 109.7 | 3.01 | 2.82 | 106.27 | 109.91 | 106.27 | 171374 |
| 1710801300 | 106.69 | -0.3 | -0.28 | 108.35 | 108.95 | 105.6 | 170578 |
| 1710542100 | 106.99 | -1.33 | -1.23 | 107.88 | 109.15 | 106.57 | 405253 |
| 1710455700 | 108.32 | -4.52 | -4.01 | 112.01 | 113.033 | 106.92 | 197952 |
| 1710369300 | 112.84 | 0.18 | 0.16 | 111.9 | 114.285 | 111.9 | 128878 |
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
