We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -4820000 | -4.83794879001 | 99629000 | 100550000 | 88794000 | 282.91897325 | CX |
| 4 | 1140000 | 1.21705153252 | 93669000 | 103000000 | 88794000 | 258.1571864 | CX |
| 12 | 37250000 | 64.7162042426 | 57559000 | 105000000 | 57113000 | 314.42129483 | CX |
| 26 | 55753000 | 142.751433839 | 39056000 | 105000000 | 38822000 | 383.50245949 | CX |
| 52 | 56519000 | 147.607730478 | 38290000 | 105000000 | 32576000 | 465.45195778 | CX |
| 156 | 24158000 | 34.1934296754 | 70651000 | 105000000 | 21280000 | 414.80232855 | CX |
| 260 | 88724000 | 1458.07723911 | 6085000 | 105000000 | 5504000 | 983.26518117 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713570600 | 93803000 | 362 | 0.39 | 93352000 | 95864000 | 88794000 | 327 |
| 1713484200 | 93441000 | 1 | 2.16 | 91359000 | 94048000 | 90020000 | 289 |
| 1713397800 | 91462000 | -4 | -4.24 | 95490000 | 96332000 | 90387000 | 258 |
| 1713311400 | 95509000 | -890 | -0.92 | 96360000 | 96799000 | 93670000 | 246 |
| 1713225000 | 96399000 | -2 | -2.73 | 98601000 | 99352000 | 96000000 | 329 |
| 1713138600 | 99100000 | 1 | 1.40 | 97777000 | 99100000 | 95425000 | 295 |
| 1713052200 | 97735000 | -1 | -1.97 | 99629000 | 100550000 | 95118000 | 233 |
| 1712965800 | 99697000 | -914 | -0.91 | 100590000 | 101387000 | 99112000 | 254 |
| 1712879400 | 100611000 | -7 | -0.01 | 100663000 | 101404000 | 100033000 | 253 |
| 1712793000 | 100618000 | 1 | 1.17 | 99292000 | 101473000 | 97685000 | 268 |
| 1712706600 | 99455000 | -2 | -2.65 | 102166000 | 102399000 | 98430000 | 257 |
| 1712620200 | 102165000 | 2 | 2.71 | 99437000 | 103000000 | 99100000 | 332 |
| 1712533800 | 99470000 | 383 | 0.39 | 99150000 | 100450000 | 99103000 | 211 |
| 1712447400 | 99087000 | 558 | 0.57 | 98440000 | 99790000 | 97747000 | 209 |
| 1712361000 | 98529000 | -970 | -0.97 | 99372000 | 99550000 | 96945000 | 253 |
| 1712274600 | 99499000 | 2 | 3.02 | 96448000 | 99817000 | 95619000 | 254 |
| 1712188200 | 96581000 | 318 | 0.33 | 96340000 | 97203000 | 95005000 | 246 |
| 1712101800 | 96263000 | -3 | -3.86 | 100010000 | 100011000 | 95002000 | 236 |
| 1712015400 | 100133000 | -878 | -0.87 | 101017000 | 101060000 | 98711000 | 205 |
| 1711929000 | 101011000 | 1 | 1.03 | 99801000 | 101076000 | 99791000 | 192 |
| 1711842600 | 99986000 | 182 | 0.18 | 99750000 | 100297000 | 99475000 | 221 |
| 1711756200 | 99804000 | -1 | -1.16 | 101084000 | 101084000 | 99227000 | 209 |
| 1711669800 | 100977000 | 1 | 1.28 | 99767000 | 101685000 | 99291000 | 273 |
| 1711583400 | 99700000 | -426 | -0.43 | 99943000 | 101799000 | 98750000 | 265 |
| 1711497000 | 100126000 | 856 | 0.86 | 99036000 | 100800000 | 98866000 | 260 |
| 1711410600 | 99270000 | 2 | 2.54 | 96776000 | 100452000 | 95551000 | 346 |
| 1711324200 | 96812000 | 3 | 3.50 | 93457000 | 97105000 | 93083000 | 231 |
| 1711237800 | 93534000 | -106 | -0.11 | 93669000 | 95424000 | 92207000 | 264 |
| 1711151400 | 93640000 | -1 | -2.02 | 95421000 | 96400000 | 92283000 | 270 |
| 1711065000 | 95568000 | -3 | -4.01 | 99523000 | 99581000 | 95043000 | 278 |
| 1710978600 | 99559000 | 7 | 7.57 | 92848000 | 100070000 | 90149000 | 374 |
| 1710892200 | 92550000 | -6 | -6.75 | 99168000 | 99680000 | 92300000 | 297 |
| 1710805800 | 99246000 | -623 | -0.62 | 100121000 | 100189000 | 97837000 | 387 |
| 1710719400 | 99869000 | 2 | 2.60 | 97079000 | 100186000 | 94500000 | 306 |
| 1710633000 | 97338000 | -4 | -4.01 | 101187000 | 102398000 | 96038000 | 247 |
| 1710546600 | 101400000 | -1 | -1.68 | 102900000 | 104130000 | 95757000 | 389 |
| 1710460200 | 103135000 | -999 | -0.96 | 104128000 | 105000000 | 100023000 | 239 |
| 1710373800 | 104134000 | 2 | 2.88 | 101213000 | 104855000 | 100980000 | 260 |
| 1710287400 | 101218000 | 775 | 0.77 | 100730000 | 101886000 | 99255000 | 233 |
| 1710201000 | 100443000 | 2 | 3.02 | 97655000 | 101674000 | 95150000 | 385 |
| 1710114600 | 97496000 | 1 | 1.50 | 96050000 | 98281000 | 95929000 | 238 |
| 1710028200 | 96058000 | -270 | -0.28 | 95951000 | 96135000 | 95200000 | 4 |
| 1709941800 | 96328000 | 2 | 2.26 | 94186000 | 97650000 | 93831000 | 302 |
| 1709855400 | 94202000 | 902 | 0.97 | 93238000 | 95426000 | 92814000 | 288 |
| 1709769000 | 93300000 | 1 | 1.19 | 91854000 | 94702000 | 88356000 | 344 |
| 1709682600 | 92200000 | -2 | -2.90 | 95284000 | 96994000 | 88430000 | 301 |
| 1709596200 | 94953000 | 7 | 8.23 | 88000000 | 95452000 | 87794000 | 466 |
| 1709509800 | 87731000 | 1 | 1.53 | 86266000 | 87875000 | 85052000 | 261 |
| 1709423400 | 86411000 | -990 | -1.13 | 87397000 | 87685000 | 86114000 | 236 |
| 1709337000 | 87401000 | 1 | 1.25 | 86075000 | 88351000 | 86016000 | 322 |
| 1709250600 | 86325000 | -1 | -1.66 | 87298000 | 89902000 | 85295000 | 303 |
| 1709164200 | 87782000 | 9 | 11.61 | 78580000 | 88300000 | 78095000 | 317 |
| 1709077800 | 78651000 | 3 | 5.19 | 74820000 | 79168000 | 74555000 | 334 |
| 1708991400 | 74772000 | 3 | 4.88 | 71265000 | 74999000 | 70001000 | 308 |
| 1708905000 | 71294000 | 101 | 0.14 | 71144000 | 71540000 | 70909000 | 286 |
| 1708818600 | 71193000 | 157 | 0.22 | 70769000 | 71448000 | 70547000 | 308 |
| 1708732200 | 71036000 | -608 | -0.85 | 71629000 | 71835000 | 70750000 | 310 |
| 1708645800 | 71644000 | -761 | -1.05 | 72384000 | 72387000 | 71458000 | 303 |
| 1708559400 | 72405000 | 164 | 0.23 | 72245000 | 72449000 | 71200000 | 324 |
| 1708473000 | 72241000 | 452 | 0.63 | 71786000 | 72950000 | 71010000 | 354 |
| 1708386600 | 71789000 | -182 | -0.25 | 71977000 | 72395000 | 71736000 | 265 |
| 1708300200 | 71971000 | 341 | 0.48 | 71414000 | 72148000 | 70739000 | 318 |
| 1708213800 | 71630000 | -662 | -0.92 | 72245000 | 72266000 | 69745000 | 338 |
| 1708127400 | 72292000 | 1 | 1.46 | 71196000 | 72499000 | 70784000 | 362 |
| 1708041000 | 71251000 | 1 | 1.44 | 70280000 | 72151000 | 70203000 | 386 |
| 1707954600 | 70241000 | 2 | 4.45 | 67316000 | 70265000 | 66839000 | 360 |
| 1707868200 | 67249000 | 152 | 0.23 | 67087000 | 67688000 | 65846000 | 374 |
| 1707781800 | 67097000 | 1 | 2.91 | 65266000 | 67444000 | 64914000 | 307 |
| 1707695400 | 65197000 | 647 | 1.00 | 64528000 | 65499000 | 64256000 | 344 |
| 1707609000 | 64550000 | 925 | 1.45 | 63800000 | 64771000 | 63170000 | 374 |
| 1707522600 | 63625000 | 1 | 2.60 | 62037000 | 64878000 | 61749000 | 447 |
| 1707436200 | 62014000 | 1 | 2.94 | 60332000 | 62200000 | 60284000 | 446 |
| 1707349800 | 60240000 | 1 | 2.04 | 59019000 | 60369000 | 58750000 | 459 |
| 1707263400 | 59034000 | 74 | 0.13 | 58896000 | 59362000 | 58650000 | 387 |
| 1707177000 | 58960000 | 163 | 0.28 | 58740000 | 59800000 | 58322000 | 658 |
| 1707090600 | 58797000 | -479 | -0.81 | 59251000 | 59324000 | 58634000 | 291 |
| 1707004200 | 59276000 | -12 | -0.02 | 59297000 | 59485000 | 59162000 | 333 |
| 1706917800 | 59288000 | 105 | 0.18 | 59181000 | 59482000 | 58661000 | 425 |
| 1706831400 | 59183000 | 304 | 0.52 | 58805000 | 59302000 | 57889000 | 399 |
| 1706745000 | 58879000 | 248 | 0.42 | 59147000 | 59762000 | 58350000 | 442 |
| 1706658600 | 58631000 | -469 | -0.79 | 59144000 | 59860000 | 58612000 | 436 |
| 1706572200 | 59100000 | 1 | 2.22 | 57781000 | 59200000 | 57575000 | 650 |
| 1706485800 | 57815000 | -302 | -0.52 | 58128000 | 58833000 | 57448000 | 382 |
| 1706399400 | 58117000 | 512 | 0.89 | 57559000 | 58187000 | 57113000 | 397 |
| 1706313000 | 57605000 | 2 | 4.57 | 55147000 | 58146000 | 54927000 | 494 |
| 1706226600 | 55090000 | -211 | -0.38 | 55186000 | 55556000 | 54760000 | 425 |
| 1706140200 | 55301000 | 109 | 0.20 | 55500000 | 55750000 | 54446000 | 423 |
| 1706053800 | 55192000 | 387 | 0.71 | 54822000 | 55564000 | 53182000 | 400 |
| 1705967400 | 54805000 | -2 | -4.52 | 57403000 | 57539000 | 54787000 | 397 |
| 1705881000 | 57402000 | -177 | -0.31 | 57570000 | 57910000 | 57362000 | 326 |
| 1705794600 | 57579000 | -149 | -0.26 | 57760000 | 57772000 | 57242000 | 355 |
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
