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 | 0.86 | 0.872830609967 | 98.53 | 101.4 | 97.37 | 1146764 | 98.76720704 | CS |
| 4 | 0.83 | 0.842126623377 | 98.56 | 101.4 | 94.32 | 854430 | 97.16303056 | CS |
| 12 | 13.68 | 15.9607980399 | 85.71 | 101.4 | 78.69 | 1244493 | 88.96849955 | CS |
| 26 | 20.61 | 26.1614623001 | 78.78 | 101.4 | 72.335 | 1346888 | 84.63178815 | CS |
| 52 | -2.61 | -2.55882352941 | 102 | 106.16 | 72.335 | 1326037 | 84.74878567 | CS |
| 156 | -2.61 | -2.55882352941 | 102 | 106.16 | 72.335 | 1326037 | 84.74878567 | CS |
| 260 | -2.61 | -2.55882352941 | 102 | 106.16 | 72.335 | 1326037 | 84.74878567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 100 | 1.8 | 1.83 | 98.72 | 101.4 | 98.52 | 1213148 |
| 1715294400 | 98.2 | -0.07 | -0.07 | 100 | 100.9 | 97.37 | 1043636 |
| 1715208000 | 98.27 | -0.53 | -0.54 | 98.35 | 99.485 | 97.5 | 1313460 |
| 1715121600 | 98.8 | 0.29 | 0.29 | 98.5 | 99.0889 | 98 | 1054985 |
| 1715035200 | 98.51 | 0.19 | 0.19 | 98.53 | 100.27 | 98 | 1108590 |
| 1714776000 | 98.32 | 2.99 | 3.14 | 95.73 | 98.99 | 95.73 | 1323652 |
| 1714689600 | 95.33 | -0.38 | -0.40 | 96.34 | 96.67 | 95.2 | 611736 |
| 1714603200 | 95.71 | 1.04 | 1.10 | 94.76 | 96.64 | 94.72 | 835673 |
| 1714516800 | 94.67 | -1.82 | -1.89 | 95.75 | 96.22 | 94.63 | 683558 |
| 1714430400 | 96.49 | -0.27 | -0.28 | 97.08 | 97.23 | 95.7 | 607046 |
| 1714171200 | 96.76 | 0.56 | 0.58 | 96.66 | 96.985 | 95.12 | 423162 |
| 1714084800 | 96.2 | 0.31 | 0.32 | 95 | 96.72 | 94.32 | 591056 |
| 1713998400 | 95.89 | 0.23 | 0.24 | 95.74 | 96.8 | 94.5 | 496574 |
| 1713912000 | 95.66 | 0.16 | 0.17 | 95.38 | 96.48 | 95.04 | 527594 |
| 1713825600 | 95.5 | -0.02 | -0.02 | 95.75 | 96.02 | 94.57 | 1156035 |
| 1713566400 | 95.52 | -0.27 | -0.28 | 95.58 | 95.93 | 94.56 | 788117 |
| 1713480000 | 95.79 | -0.53 | -0.55 | 97.13 | 97.28 | 95.22 | 760571 |
| 1713393600 | 96.32 | -1.11 | -1.14 | 97.78 | 98.84 | 96.25 | 657004 |
| 1713307200 | 97.43 | -0.17 | -0.17 | 97.14 | 97.72 | 95.78 | 808130 |
| 1713220800 | 97.6 | -0.4 | -0.41 | 98.56 | 98.56 | 96.385 | 1100874 |
| 1712961600 | 98 | 0.34 | 0.35 | 99 | 99.4 | 96.75 | 1509242 |
| 1712875200 | 97.66 | 0.11 | 0.11 | 98.48 | 98.48 | 96.265 | 583081 |
| 1712788800 | 97.55 | 0.05 | 0.05 | 97.37 | 97.64 | 95.68 | 838934 |
| 1712702400 | 97.5 | 1.63 | 1.70 | 96.3 | 97.58 | 95.64 | 1559090 |
| 1712616000 | 95.87 | 3.36 | 3.63 | 93.5 | 96.18 | 93.5 | 1714685 |
| 1712356800 | 92.51 | 0.72 | 0.78 | 92.22 | 93.01 | 91.375 | 789580 |
| 1712270400 | 91.79 | -0.83 | -0.90 | 92.74 | 93.75 | 91.72 | 1097781 |
| 1712184000 | 92.62 | 1.99 | 2.20 | 89.51 | 92.72 | 89.1 | 3321231 |
| 1712097600 | 90.63 | 4.45 | 5.16 | 86.16 | 91.14 | 85.01 | 4010312 |
| 1712011200 | 86.18 | -0.23 | -0.27 | 87.2 | 87.53 | 85.77 | 884798 |
| 1711665600 | 86.41 | 0.02 | 0.02 | 86.7 | 87.33 | 85.93 | 736116 |
| 1711579200 | 86.39 | 0.16 | 0.19 | 86.67 | 86.78 | 85.56 | 784453 |
| 1711492800 | 86.23 | 0.42 | 0.49 | 86.03 | 86.44 | 85.215 | 747049 |
| 1711406400 | 85.81 | -0.82 | -0.95 | 86.8 | 87.19 | 84.88 | 1526180 |
| 1711147200 | 86.63 | 0.21 | 0.24 | 86.3 | 87.5 | 86.04 | 1115306 |
| 1711060800 | 86.42 | -0.95 | -1.09 | 87 | 87.42 | 85.4501 | 1596287 |
| 1710974400 | 87.37 | 6.35 | 7.84 | 81.15 | 87.5 | 80.84 | 4944383 |
| 1710888000 | 81.02 | 0.21 | 0.26 | 81.05 | 81.71 | 80.03 | 1035248 |
| 1710801600 | 80.81 | 1.02 | 1.28 | 79.8 | 81.67 | 79.65 | 1339258 |
| 1710542400 | 79.79 | 0.09 | 0.11 | 80.31 | 80.86 | 79.44 | 1413301 |
| 1710456000 | 79.7 | -1.07 | -1.32 | 81.08 | 81.43 | 79.32 | 1196911 |
| 1710369600 | 80.77 | -0.51 | -0.63 | 81.3 | 81.5849 | 80.11 | 1833756 |
| 1710283200 | 81.28 | -0.02 | -0.02 | 80.5 | 81.44 | 80.22 | 903055 |
| 1710196800 | 81.3 | -0.09 | -0.11 | 81.86 | 81.91 | 80.41 | 1180798 |
| 1709941200 | 81.39 | 0.78 | 0.97 | 80.24 | 81.82 | 80 | 843514 |
| 1709854800 | 80.61 | 1.32 | 1.66 | 81.25 | 81.83 | 80.47 | 1282784 |
| 1709768400 | 79.29 | -1.29 | -1.60 | 81 | 81.3 | 78.93 | 1440833 |
| 1709682000 | 80.58 | -1.09 | -1.33 | 78.85 | 81.54 | 78.69 | 3631284 |
| 1709595600 | 81.67 | -0.64 | -0.78 | 82.34 | 83.215 | 81.07 | 732994 |
| 1709336400 | 82.31 | -1.42 | -1.70 | 83.71 | 83.91 | 81.783 | 1108621 |
| 1709250000 | 83.73 | 0.8 | 0.96 | 82.5 | 85.165 | 82.355 | 1135927 |
| 1709163600 | 82.93 | -3.37 | -3.90 | 83.25 | 86.7367 | 82.9 | 2118675 |
| 1709077200 | 86.3 | 1.84 | 2.18 | 84.46 | 86.64 | 83.93 | 1002567 |
| 1708990800 | 84.46 | -1.35 | -1.57 | 86.28 | 86.4 | 84.42 | 1173174 |
| 1708731600 | 85.81 | -0.34 | -0.39 | 86.57 | 86.8 | 85.3 | 858274 |
| 1708645200 | 86.15 | 0.58 | 0.68 | 85.61 | 86.29 | 85.29 | 876207 |
| 1708558800 | 85.57 | -0.19 | -0.22 | 85.65 | 85.8435 | 84.38 | 1413307 |
| 1708472400 | 85.76 | 0.13 | 0.15 | 85.71 | 86.95 | 85.42 | 921734 |
| 1708126800 | 85.63 | -1.37 | -1.57 | 86.63 | 87.02 | 85.63 | 1023501 |
| 1708040400 | 87 | -0.56 | -0.64 | 87.82 | 88.575 | 86.61 | 1501754 |
| 1707954000 | 87.56 | 0.06 | 0.07 | 87.5 | 87.9 | 86.2 | 851510 |
| 1707867600 | 87.5 | 0.42 | 0.48 | 86.65 | 88.32 | 86.015 | 1460238 |
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
