We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.03 | 8.50574712644 | 82.65 | 89.8766 | 82.31 | 3401627 | 85.62971338 | CS |
| 4 | 9.18 | 11.4037267081 | 80.5 | 92.35 | 75.2646 | 4033771 | 84.62199141 | CS |
| 12 | 4.26 | 4.98712245376 | 85.42 | 92.35 | 66.22 | 4509303 | 78.23073619 | CS |
| 26 | -16.4 | -15.4600301659 | 106.08 | 121.635 | 66.22 | 4211695 | 91.76145117 | CS |
| 52 | 20.65 | 29.9145299145 | 69.03 | 121.635 | 66.22 | 4039242 | 90.68374487 | CS |
| 156 | -87.09 | -49.2674096283 | 176.77 | 204.41 | 48.3701 | 3618164 | 99.21059395 | CS |
| 260 | -210.55 | -70.1295673317 | 300.23 | 374.2 | 48.3701 | 2781767 | 135.32289664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 89.68 | 1.66 | 1.89 | 87.84 | 89.93 | 87.84 | 2798700 |
| 1781217600 | 88.02 | 2.63 | 3.08 | 85.3 | 88.96 | 85.28 | 2968658 |
| 1781131200 | 85.39 | -1.17 | -1.35 | 85.83 | 88.17 | 84.801 | 4067939 |
| 1781044800 | 86.56 | 1.92 | 2.27 | 85.91 | 88.06 | 85.485 | 3847870 |
| 1780958400 | 84.64 | 1.15 | 1.38 | 83.83 | 85.22 | 82.7 | 2958670 |
| 1780699200 | 83.49 | 0.59 | 0.71 | 82.65 | 83.98 | 82.31 | 3164999 |
| 1780612800 | 82.9 | 0.85 | 1.04 | 82.97 | 84.5 | 81.4 | 4418643 |
| 1780526400 | 82.05 | -1.36 | -1.63 | 83.32 | 83.5 | 81.32 | 5990630 |
| 1780440000 | 83.41 | -2.17 | -2.54 | 85.79 | 86.93 | 82.59 | 4309334 |
| 1780353600 | 85.58 | -3.37 | -3.79 | 87.77 | 88.4 | 84.73 | 4159815 |
| 1780094400 | 88.95 | -1.92 | -2.11 | 90.9 | 90.99 | 88.88 | 5540396 |
| 1780008000 | 90.87 | -0.33 | -0.36 | 90.55 | 92.35 | 89.66 | 3103090 |
| 1779921600 | 91.2 | 4.6 | 5.31 | 88.35 | 92.25 | 88.35 | 4251705 |
| 1779835200 | 86.6 | -1.72 | -1.95 | 88.56 | 88.81 | 86.08 | 3598913 |
| 1779489600 | 88.32 | 9.41 | 11.92 | 88.96 | 90.57 | 86 | 8103577 |
| 1779403200 | 78.91 | 0.71 | 0.91 | 77.86 | 79.45 | 76.48 | 3726913 |
| 1779316800 | 78.2 | 2.06 | 2.71 | 76.79 | 78.42 | 75.67 | 3309492 |
| 1779230400 | 76.14 | -3.87 | -4.84 | 79.38 | 79.4 | 75.2646 | 4504521 |
| 1779144000 | 80.01 | -0.27 | -0.34 | 80.16 | 82.295 | 79.72 | 1895809 |
| 1778884800 | 80.28 | -0.55 | -0.68 | 80.5 | 81.205 | 79.59 | 2720682 |
| 1778798400 | 80.83 | -1.3 | -1.58 | 82.3 | 82.79 | 80.54 | 3217794 |
| 1778712000 | 82.13 | -2.76 | -3.25 | 84.58 | 85.11 | 82.12 | 2451538 |
| 1778625600 | 84.89 | 2.14 | 2.59 | 82.28 | 85.345 | 81.82 | 3110597 |
| 1778539200 | 82.75 | -3.45 | -4.00 | 85.34 | 85.6 | 82.0446 | 3092226 |
| 1778280000 | 86.2 | 0.91 | 1.07 | 85.72 | 86.21 | 84.27 | 2310323 |
| 1778193600 | 85.29 | -1.38 | -1.59 | 86.58 | 87.9 | 84.88 | 3023731 |
| 1778107200 | 86.67 | 3.82 | 4.61 | 83.8 | 87.43 | 83.74 | 3746321 |
| 1778020800 | 82.85 | 1.52 | 1.87 | 81.21 | 83.86 | 79.55 | 3987657 |
| 1777934400 | 81.33 | 2.03 | 2.56 | 78.67 | 82.94 | 78.5281 | 5332277 |
| 1777675200 | 79.3 | 2.59 | 3.38 | 86.3 | 86.42 | 77.95 | 7021690 |
| 1777588800 | 76.71 | 1.02 | 1.35 | 75.86 | 77.645 | 75.22 | 4808101 |
| 1777502400 | 75.69 | -1.41 | -1.83 | 75.86 | 76.86 | 75.4467 | 3165330 |
| 1777416000 | 77.1 | -0.22 | -0.28 | 77.74 | 77.9 | 75.64 | 3822048 |
| 1777329600 | 77.32 | -0.5 | -0.64 | 78.16 | 78.88 | 76.46 | 3102263 |
| 1777070400 | 77.82 | 1.42 | 1.86 | 77.95 | 78.32 | 77.1 | 2252062 |
| 1776984000 | 76.4 | -0.26 | -0.34 | 76.72 | 77.2 | 74.68 | 2498651 |
| 1776897600 | 76.66 | 0.8 | 1.05 | 76.75 | 77.26 | 75.36 | 3545621 |
| 1776811200 | 75.86 | -1.99 | -2.56 | 78 | 78.54 | 75.355 | 3372464 |
| 1776724800 | 77.85 | 1.65 | 2.17 | 75.8 | 77.99 | 75.5185 | 3232369 |
| 1776465600 | 76.2 | 0.86 | 1.14 | 76.87 | 78.88 | 76 | 4180059 |
| 1776379200 | 75.34 | -1.26 | -1.64 | 76.455 | 76.79 | 74.22 | 3202070 |
| 1776292800 | 76.6 | 0.18 | 0.24 | 76.7 | 77 | 74.8625 | 2724908 |
| 1776206400 | 76.42 | 1.87 | 2.51 | 74.97 | 76.51 | 74.65 | 3925038 |
| 1776120000 | 74.55 | 1.88 | 2.59 | 72.05 | 74.83 | 71.85 | 4961835 |
| 1775860800 | 72.67 | -0.62 | -0.85 | 73.54 | 74.4 | 71.795 | 4912909 |
| 1775774400 | 73.29 | 1.85 | 2.59 | 70.49 | 74.63 | 69.6 | 3493762 |
| 1775688000 | 71.44 | 2.27 | 3.28 | 72.13 | 73.04 | 71.01 | 4415943 |
| 1775601600 | 69.17 | -1.74 | -2.45 | 70 | 70.53 | 68.17 | 4203714 |
| 1775515200 | 70.91 | 1.79 | 2.59 | 69.35 | 71.35 | 68.7 | 4162430 |
| 1775169600 | 69.12 | -1.59 | -2.25 | 68.31 | 69.49 | 66.22 | 7618299 |
| 1775083200 | 70.71 | -1.06 | -1.48 | 72.32 | 73.895 | 70.15 | 7895253 |
| 1774996800 | 71.77 | 3.79 | 5.58 | 69.08 | 72 | 68.11 | 5349952 |
| 1774910400 | 67.98 | 0.75 | 1.12 | 67.725 | 68.255 | 66.64 | 5266811 |
| 1774651200 | 67.23 | -2.52 | -3.61 | 69.15 | 69.225 | 67.019999 | 4193255 |
| 1774564800 | 69.75 | -3.36 | -4.60 | 71.49 | 72.86 | 69.13 | 5361485 |
| 1774478400 | 73.11 | 1.63 | 2.28 | 72.78 | 74.38 | 70.58 | 6759988 |
| 1774392000 | 71.48 | -7.81 | -9.85 | 77.24 | 77.275 | 70.47 | 19701501 |
| 1774305600 | 79.29 | -6.63 | -7.72 | 87.64 | 91.06 | 78.01 | 9839197 |
| 1774046400 | 85.92 | 0.32 | 0.37 | 85.42 | 86.67 | 84.5 | 5636417 |
| 1773960000 | 85.6 | -0.42 | -0.49 | 84.34 | 87.41 | 84.05 | 3755930 |
| 1773873600 | 86.02 | -2.89 | -3.25 | 88.02 | 89.18 | 86 | 3542176 |
| 1773787200 | 88.91 | 0.15 | 0.17 | 89.9 | 91.99 | 88.72 | 2578950 |
| 1773700800 | 88.76 | 0.88 | 1.00 | 87.79 | 90.375 | 87.79 | 3366141 |
| 1773441600 | 87.88 | 3.59 | 4.26 | 84.77 | 88.18 | 84.6 | 4275389 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
