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 | 1.495 | 1.35141242938 | 110.625 | 113.76 | 104.92 | 3796858 | 107.89198848 | CS |
| 4 | 16.15 | 16.8281754715 | 95.97 | 116.96 | 86.88 | 4420729 | 103.79304588 | CS |
| 12 | 28.875 | 34.6867679741 | 83.245 | 116.96 | 78.44 | 3188471 | 96.08896098 | CS |
| 26 | 37.31 | 49.8730116295 | 74.81 | 116.96 | 70.92 | 2960418 | 87.05440089 | CS |
| 52 | 5.85 | 5.50484614661 | 106.27 | 116.96 | 70.56 | 2344152 | 88.48087455 | CS |
| 156 | -42.49 | -27.4820516137 | 154.61 | 176.185 | 44.145 | 2811787 | 82.12901733 | CS |
| 260 | 14.75 | 15.1484029989 | 97.37 | 294 | 44.145 | 2379436 | 121.72906896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 112.55 | 5.92 | 5.55 | 109.14 | 113.76 | 108.885 | 4436195 |
| 1741905300 | 106.63 | -2.15 | -1.98 | 108.17 | 109.47 | 105.4601 | 3481882 |
| 1741818900 | 108.78 | 1.78 | 1.66 | 109.66 | 110.82 | 107.08 | 2290858 |
| 1741732500 | 107 | 1.81 | 1.72 | 105.5 | 109.3199 | 105.2 | 2987210 |
| 1741646100 | 105.19 | -7.25 | -6.45 | 110.625 | 110.63 | 104.92 | 5788146 |
| 1741390500 | 112.44 | 1.22 | 1.10 | 111.22 | 114.63 | 107.67 | 4362293 |
| 1741304100 | 111.22 | -5.09 | -4.38 | 114.775 | 116.96 | 111.12 | 5813254 |
| 1741217700 | 116.31 | 8 | 7.39 | 109.32 | 116.75 | 107.3759 | 10093738 |
| 1741131300 | 108.31 | 21.15 | 24.27 | 97.905 | 108.6 | 97.7629 | 16903690 |
| 1741044900 | 87.16 | -3.33 | -3.68 | 92.41 | 92.477 | 86.88 | 7267455 |
| 1740785700 | 90.49 | 1.3 | 1.46 | 88.8775 | 90.61 | 88.43 | 3934555 |
| 1740699300 | 89.19 | -0.39 | -0.44 | 89.9 | 91.89 | 88.88 | 2522326 |
| 1740612900 | 89.58 | 0.24 | 0.27 | 89.965 | 91.085 | 88.9434 | 1222295 |
| 1740526500 | 89.34 | -1.54 | -1.69 | 90.56 | 90.56 | 87.38 | 2002704 |
| 1740440100 | 90.88 | -1.87 | -2.02 | 92.772 | 92.98 | 88.85 | 2835567 |
| 1740180900 | 92.75 | -2.44 | -2.56 | 95.565 | 96.04 | 92 | 2619003 |
| 1740094500 | 95.19 | -1.79 | -1.85 | 96.395 | 96.8063 | 93.73 | 1468755 |
| 1740008100 | 96.98 | -0.06 | -0.06 | 96.89 | 98 | 95.58 | 1536434 |
| 1739921700 | 97.04 | 0.75 | 0.78 | 95.97 | 97.1 | 95.11 | 2427485 |
| 1739576100 | 96.29 | -3.97 | -3.96 | 100.265 | 100.265 | 96.1 | 2905758 |
| 1739489700 | 100.26 | 2 | 2.04 | 98.8 | 100.6 | 97.59 | 2763292 |
| 1739403300 | 98.26 | 2.48 | 2.59 | 94.66 | 99.1 | 94.66 | 2078534 |
| 1739316900 | 95.78 | -1.88 | -1.93 | 97.59 | 99.42 | 95.67 | 1694025 |
| 1739230500 | 97.66 | 0.66 | 0.68 | 97.8 | 98 | 95.14 | 1892803 |
| 1738971300 | 97 | -0.47 | -0.48 | 98.31 | 98.7562 | 96.88 | 1870987 |
| 1738884900 | 97.47 | 0.02 | 0.02 | 97.72 | 97.9 | 95.92 | 2405911 |
| 1738798500 | 97.45 | 3.04 | 3.22 | 94.5 | 98.41 | 94.39 | 2438500 |
| 1738712100 | 94.41 | 1.17 | 1.25 | 91.71 | 94.45 | 91.6 | 1953265 |
| 1738625700 | 93.24 | -0.98 | -1.04 | 92.5 | 94.536 | 91.9 | 1837807 |
| 1738366500 | 94.22 | 0.46 | 0.49 | 94.62 | 95.24 | 93.73 | 2712359 |
| 1738280100 | 93.76 | -0.24 | -0.26 | 94.38 | 95.98 | 93.67 | 2281075 |
| 1738193700 | 94 | -0.93 | -0.98 | 94.25 | 94.47 | 92.55 | 2025920 |
| 1738107300 | 94.93 | 4.03 | 4.43 | 91.3 | 96.025 | 90.73 | 4464996 |
| 1738020900 | 90.9 | 2.04 | 2.30 | 87.1 | 91.16 | 86.45 | 2783183 |
| 1737761700 | 88.86 | 0.24 | 0.27 | 88.5 | 91.075 | 87.99 | 2003011 |
| 1737675300 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
| 1737588900 | 88.62 | -0.78 | -0.87 | 89.58 | 90.13 | 88.29 | 1534275 |
| 1737502500 | 89.4 | 2.11 | 2.42 | 88.44 | 89.7 | 87.95 | 2687701 |
| 1737156900 | 87.29 | 1.62 | 1.89 | 87.49 | 87.49 | 85.8968 | 3365764 |
| 1737070500 | 85.67 | 1.47 | 1.75 | 84.48 | 86.17 | 83.7258 | 2741399 |
| 1736984100 | 84.2 | 1.13 | 1.36 | 84.63 | 85.3 | 83.45 | 1815988 |
| 1736897700 | 83.07 | -0.42 | -0.50 | 83.49 | 84.6799 | 82.66 | 1931296 |
| 1736811300 | 83.49 | -0.88 | -1.04 | 82.99 | 83.7 | 81.36 | 2197614 |
| 1736552100 | 84.37 | -1.09 | -1.28 | 84.13 | 85.14 | 82.84 | 3757605 |
| 1736379300 | 85.46 | 0.8 | 0.94 | 83.84 | 85.6 | 82.97 | 2322017 |
| 1736292900 | 84.66 | 0.28 | 0.33 | 84.38 | 86.79 | 83.42 | 4617004 |
| 1736206500 | 84.38 | 3.62 | 4.48 | 81.85 | 85.9 | 81.45 | 2877294 |
| 1735947300 | 80.76 | 1.93 | 2.45 | 79.47 | 80.84 | 79.31 | 2219344 |
| 1735860900 | 78.83 | 0.03 | 0.04 | 79.6 | 80.4088 | 78.44 | 1892078 |
| 1735688100 | 78.8 | -0.84 | -1.05 | 80.4 | 80.44 | 78.44 | 2674262 |
| 1735601700 | 79.64 | -2 | -2.45 | 80.5 | 80.91 | 79.4 | 2693294 |
| 1735342500 | 81.64 | -1.38 | -1.66 | 82.4 | 82.485 | 79.8701 | 3323989 |
| 1735256100 | 83.02 | -0.17 | -0.20 | 82.89 | 83.2893 | 82.52 | 2514790 |
| 1735077840 | 83.19 | -0.41 | -0.49 | 83.64 | 84.13 | 82.88 | 1697469 |
| 1734996900 | 83.6 | 0.32 | 0.38 | 83.245 | 83.64 | 81.86 | 3209000 |
| 1734737700 | 83.28 | 1.59 | 1.95 | 80.67 | 83.56 | 80.4363 | 4763961 |
| 1734651300 | 81.69 | 0.28 | 0.34 | 83.7863 | 84.28 | 80.86 | 3219915 |
| 1734564900 | 81.41 | -4.01 | -4.69 | 85.05 | 87.06 | 80.74 | 3954767 |
| 1734478500 | 85.42 | 0.66 | 0.78 | 84.441905 | 85.8799 | 83.44 | 4643210 |
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
