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 | 0.26 | 0.334878928387 | 77.64 | 80.92 | 76.775 | 207207 | 79.25283001 | CS |
| 4 | -8.7 | -10.0461893764 | 86.6 | 86.87 | 76.72 | 159123 | 80.30879452 | CS |
| 12 | -7.12 | -8.37450011762 | 85.02 | 92.905 | 75.78 | 223962 | 82.5247801 | CS |
| 26 | -17.46 | -18.3095637584 | 95.36 | 102.42 | 75.78 | 187997 | 86.92402126 | CS |
| 52 | -19.06 | -19.6575907591 | 96.96 | 124.955 | 75.78 | 145294 | 93.55573175 | CS |
| 156 | 16.38 | 26.6254876463 | 61.52 | 125.74 | 58 | 132362 | 91.56191361 | CS |
| 260 | -9.59 | -10.9612527146 | 87.49 | 125.74 | 21.64 | 143665 | 71.17376479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 77.9 | -1.66 | -2.09 | 78.65 | 79.0139 | 76.775 | 273492 |
| 1713911700 | 79.56 | -0.96 | -1.19 | 80.34 | 80.34 | 78.69 | 196760 |
| 1713825300 | 80.52 | 0.77 | 0.97 | 80 | 80.76 | 78.41 | 107917 |
| 1713566100 | 79.75 | 0.3 | 0.38 | 79.04 | 80.92 | 78.98 | 275076 |
| 1713479700 | 79.45 | 1.67 | 2.15 | 77.64 | 79.875 | 77.5 | 182790 |
| 1713393300 | 77.78 | -1.3 | -1.64 | 79.67 | 81.37 | 77.51 | 129555 |
| 1713306900 | 79.08 | 0.95 | 1.22 | 76.975 | 79.38 | 76.88 | 198650 |
| 1713220500 | 78.13 | 0.53 | 0.68 | 78.17 | 79.49 | 77.9 | 150963 |
| 1712961300 | 77.6 | -0.14 | -0.18 | 77.03 | 78 | 76.72 | 145242 |
| 1712874900 | 77.74 | -1.92 | -2.41 | 79.94 | 80.71 | 77.59 | 168583 |
| 1712788500 | 79.66 | -2.01 | -2.46 | 80.25 | 80.25 | 78.2 | 162558 |
| 1712702100 | 81.67 | 1.71 | 2.14 | 80.24 | 81.77 | 79.99 | 89159 |
| 1712615700 | 79.96 | -0.89 | -1.10 | 81.66 | 81.82 | 79.7 | 97257 |
| 1712356500 | 80.85 | -1.9 | -2.30 | 82.14 | 82.305 | 80.4 | 102462 |
| 1712270100 | 82.75 | -0.08 | -0.10 | 83.66 | 84.4196 | 82.7 | 129240 |
| 1712183700 | 82.83 | 0.12 | 0.15 | 82.32 | 83.45 | 82.01 | 116013 |
| 1712097300 | 82.71 | -2.64 | -3.09 | 84.31 | 84.32 | 81.8 | 165837 |
| 1712010900 | 85.35 | -0.78 | -0.91 | 86.87 | 86.87 | 84.62 | 197224 |
| 1711665300 | 86.13 | 0.33 | 0.38 | 86.6 | 86.73 | 85.81 | 134553 |
| 1711578900 | 85.8 | 2.85 | 3.44 | 83.74 | 86.425 | 83.41 | 181449 |
| 1711492500 | 82.95 | 0.76 | 0.92 | 83.29 | 83.72 | 81.98 | 100844 |
| 1711406100 | 82.19 | -1.12 | -1.34 | 83.7 | 84.5899 | 82.165 | 197889 |
| 1711146900 | 83.31 | -1.22 | -1.44 | 84.7 | 84.89 | 83.09 | 207323 |
| 1711060500 | 84.53 | 0.69 | 0.82 | 84.39 | 84.94 | 83.88 | 160620 |
| 1710974100 | 83.84 | 0.28 | 0.34 | 83.46 | 84.5 | 83.05 | 106089 |
| 1710887700 | 83.56 | 0.96 | 1.16 | 82.36 | 83.71 | 81.4821 | 163767 |
| 1710801300 | 82.6 | -1.04 | -1.24 | 83.31 | 84.16 | 82.1 | 122468 |
| 1710542100 | 83.64 | 0.89 | 1.08 | 82.24 | 83.69 | 82.24 | 239736 |
| 1710455700 | 82.75 | -2.4 | -2.82 | 84.91 | 85.5157 | 81.87 | 171802 |
| 1710369300 | 85.15 | -0.63 | -0.73 | 85.655 | 86.56 | 83.85 | 128048 |
| 1710282900 | 85.78 | 0.6 | 0.70 | 84.69 | 85.95 | 84.02 | 208796 |
| 1710196500 | 85.18 | 2.57 | 3.11 | 82.85 | 85.915 | 82.63 | 169533 |
| 1709940900 | 82.61 | -1.39 | -1.65 | 85 | 85 | 81.47 | 222519 |
| 1709854500 | 84 | 1.6 | 1.94 | 82.8 | 84.19 | 82.8 | 158453 |
| 1709768100 | 82.4 | -0.4 | -0.48 | 83.72 | 83.78 | 81.78 | 111744 |
| 1709681700 | 82.8 | -1.08 | -1.29 | 83.32 | 84.49 | 82.3975 | 159060 |
| 1709595300 | 83.88 | -2.16 | -2.51 | 86.15 | 86.15 | 83.285 | 324591 |
| 1709336100 | 86.04 | 0.86 | 1.01 | 85.18 | 86.28 | 83.3 | 227220 |
| 1709249700 | 85.18 | 4.3 | 5.32 | 85.1 | 86.87 | 83.5 | 314923 |
| 1709163300 | 80.88 | 2.26 | 2.87 | 78.22 | 81.96 | 77.7419 | 436105 |
| 1709076900 | 78.62 | 0.81 | 1.04 | 77.98 | 78.895 | 76.5 | 282421 |
| 1708990500 | 77.81 | -1.94 | -2.43 | 78.66 | 79.5906 | 76.01 | 532015 |
| 1708731300 | 79.75 | 1.57 | 2.01 | 78.49 | 80.425 | 77.42 | 733335 |
| 1708644900 | 78.18 | -13.65 | -14.86 | 90.55 | 90.55 | 75.78 | 1168149 |
| 1708558500 | 91.83 | 0.08 | 0.09 | 91.86 | 92.905 | 90.34 | 288007 |
| 1708472100 | 91.75 | 0.86 | 0.95 | 89.7 | 91.875 | 89.4028 | 159301 |
| 1708126500 | 90.89 | 0.84 | 0.93 | 89.46 | 91.22 | 88.4675 | 179210 |
| 1708040100 | 90.05 | 4.15 | 4.83 | 86.83 | 90.05 | 86.745 | 351803 |
| 1707953700 | 85.9 | 1 | 1.18 | 86.18 | 86.81 | 84.94 | 151636 |
| 1707867300 | 84.9 | -3.33 | -3.77 | 85.71 | 86.95 | 83.86 | 163207 |
| 1707780900 | 88.23 | 2.79 | 3.27 | 85.94 | 88.75 | 85.855 | 133625 |
| 1707521700 | 85.44 | -0.13 | -0.15 | 85.82 | 86 | 83.61 | 201823 |
| 1707435300 | 85.57 | 1.51 | 1.80 | 83.86 | 85.78 | 83.58 | 131070 |
| 1707348900 | 84.06 | -0.46 | -0.54 | 84.6 | 84.95 | 83.38 | 118402 |
| 1707262500 | 84.52 | 2.88 | 3.53 | 81.27 | 84.715 | 81.24 | 299878 |
| 1707176100 | 81.64 | -2.5 | -2.97 | 83.09 | 83.09 | 81.3 | 165860 |
| 1706916900 | 84.14 | 0.35 | 0.42 | 83.74 | 84.9 | 83.09 | 148082 |
| 1706830500 | 83.79 | -1.16 | -1.37 | 85.02 | 85.24 | 81.11 | 645653 |
| 1706744100 | 84.95 | -3.67 | -4.14 | 88.7 | 88.7 | 84.86 | 135933 |
| 1706657700 | 88.62 | -0.28 | -0.31 | 88.52 | 89.525 | 87.97 | 76827 |
| 1706571300 | 88.9 | 0.34 | 0.38 | 88.61 | 89.185 | 87.455 | 131575 |
| 1706312100 | 88.56 | 0.56 | 0.64 | 88.87 | 90.42 | 88.12 | 199657 |
| 1706225700 | 88 | 2.31 | 2.70 | 86.72 | 88.31 | 84.87 | 318679 |
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
