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 | 4.38 | 4.55301455301 | 96.2 | 101.845 | 91.085 | 497944 | 95.93314925 | CS |
| 4 | 5.16 | 5.40767134773 | 95.42 | 104.9 | 91.085 | 552532 | 98.435469 | CS |
| 12 | 16.05 | 18.9873417722 | 84.53 | 104.9 | 79.25 | 547487 | 91.61899319 | CS |
| 26 | 26.86 | 36.4351600651 | 73.72 | 104.9 | 68.58 | 472880 | 88.00958644 | CS |
| 52 | 38.15 | 61.1084414544 | 62.43 | 104.9 | 48.53 | 469277 | 78.42436424 | CS |
| 156 | 39.15 | 63.7310760215 | 61.43 | 104.9 | 42.85 | 455421 | 67.09616026 | CS |
| 260 | 85.6 | 571.428571429 | 14.98 | 104.9 | 12.33 | 507689 | 50.34870875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 100.58 | -0.14 | -0.14 | 100.68 | 101.59 | 99.5 | 423225 |
| 1713998100 | 100.72 | 1.92 | 1.94 | 100.57 | 101.845 | 98.4 | 274442 |
| 1713911700 | 98.8 | 3.22 | 3.37 | 95.96 | 99.635 | 95.165 | 450468 |
| 1713825300 | 95.58 | 2.77 | 2.98 | 93.36 | 96.54 | 91.93 | 625278 |
| 1713566100 | 92.81 | -2.35 | -2.47 | 94.3 | 94.8291 | 91.085 | 639699 |
| 1713479700 | 95.16 | -1.23 | -1.28 | 96.2 | 96.445 | 94.22 | 499833 |
| 1713393300 | 96.39 | -3.46 | -3.47 | 100.39 | 104.9 | 96.095 | 691555 |
| 1713306900 | 99.85 | 2.34 | 2.40 | 98.41 | 100.2529 | 97.27 | 789674 |
| 1713220500 | 97.51 | -0.89 | -0.90 | 99.36 | 100 | 97.325 | 338586 |
| 1712961300 | 98.4 | -4.08 | -3.98 | 100.46 | 100.805 | 97.36 | 361967 |
| 1712874900 | 102.48 | 3.02 | 3.04 | 100.46 | 103.26 | 99.22 | 431871 |
| 1712788500 | 99.46 | -3.32 | -3.23 | 100.2 | 101.38 | 98.915 | 416431 |
| 1712702100 | 102.78 | 1.38 | 1.36 | 102.63 | 102.89 | 101.15 | 443869 |
| 1712615700 | 101.4 | 0.73 | 0.73 | 101.29 | 101.99 | 99.91 | 451677 |
| 1712356500 | 100.67 | 2.11 | 2.14 | 98.35 | 101.94 | 98 | 576429 |
| 1712270100 | 98.56 | -2.87 | -2.83 | 102.77 | 104.59 | 98.43 | 891278 |
| 1712183700 | 101.43 | 2.35 | 2.37 | 98.61 | 101.76 | 98.1 | 774122 |
| 1712097300 | 99.08 | 1.46 | 1.50 | 96.34 | 99.31 | 95.85 | 548432 |
| 1712010900 | 97.62 | 1.98 | 2.07 | 96.24 | 100.28 | 95.96 | 531184 |
| 1711665300 | 95.64 | 0.1 | 0.10 | 95.42 | 95.85 | 93.16 | 785673 |
| 1711578900 | 95.54 | 0.6 | 0.63 | 96.12 | 96.25 | 94.58 | 528865 |
| 1711492500 | 94.94 | -1.87 | -1.93 | 97.8 | 98.63 | 94.34 | 549301 |
| 1711406100 | 96.81 | -1.26 | -1.28 | 96.78 | 97.93 | 95.1518 | 394786 |
| 1711146900 | 98.07 | -0.21 | -0.21 | 98.04 | 98.68 | 97.2 | 500860 |
| 1711060500 | 98.28 | 4.03 | 4.28 | 96.64 | 98.41 | 95.51 | 528367 |
| 1710974100 | 94.25 | 3.25 | 3.57 | 91.35 | 94.65 | 90.36 | 472024 |
| 1710887700 | 91 | -0.08 | -0.09 | 90.34 | 91.13 | 88.315 | 337224 |
| 1710801300 | 91.08 | 1.59 | 1.78 | 90.86 | 91.705 | 90.06 | 425098 |
| 1710542100 | 89.49 | -0.44 | -0.49 | 88.88 | 90.42 | 88.18 | 1043156 |
| 1710455700 | 89.93 | -1.42 | -1.55 | 90.58 | 91.59 | 88.93 | 289235 |
| 1710369300 | 91.35 | -1.91 | -2.05 | 91.81 | 93.27 | 90.64 | 310003 |
| 1710282900 | 93.26 | 0.41 | 0.44 | 93.27 | 93.83 | 92.17 | 212781 |
| 1710196500 | 92.85 | -0.63 | -0.67 | 92.05 | 93.225 | 91.53 | 332063 |
| 1709940900 | 93.48 | -5.03 | -5.11 | 99.21 | 99.21 | 93.31 | 458832 |
| 1709854500 | 98.51 | 4.3 | 4.56 | 95.06 | 98.94 | 94.45 | 518992 |
| 1709768100 | 94.21 | 3.31 | 3.64 | 92.25 | 95.97 | 91.91 | 730907 |
| 1709681700 | 90.9 | -3.15 | -3.35 | 93.23 | 93.59 | 90.36 | 256798 |
| 1709595300 | 94.05 | 1.37 | 1.48 | 93.64 | 94.62 | 92.86 | 460909 |
| 1709336100 | 92.68 | 4.35 | 4.92 | 89 | 93.63 | 89 | 557754 |
| 1709249700 | 88.33 | 2.24 | 2.60 | 87.18 | 88.53 | 85.63 | 841629 |
| 1709163300 | 86.09 | 0.27 | 0.31 | 85 | 86.375 | 84.215 | 294110 |
| 1709076900 | 85.82 | -1.91 | -2.18 | 87.88 | 88.195 | 85.75 | 832016 |
| 1708990500 | 87.73 | 1.2 | 1.39 | 86.89 | 88.03 | 86.88 | 358856 |
| 1708731300 | 86.53 | -0.99 | -1.13 | 87.82 | 87.83 | 86.05 | 326939 |
| 1708644900 | 87.52 | 2.78 | 3.28 | 86.41 | 88.06 | 85.65 | 621792 |
| 1708558500 | 84.74 | 0.99 | 1.18 | 82.94 | 84.79 | 82.36 | 401647 |
| 1708472100 | 83.75 | -1.88 | -2.20 | 84.16 | 84.77 | 82.88 | 449100 |
| 1708126500 | 85.63 | -0.58 | -0.67 | 86.12 | 86.27 | 83.6 | 562841 |
| 1708040100 | 86.21 | 0.31 | 0.36 | 86.3 | 87.22 | 85.245 | 445946 |
| 1707953700 | 85.9 | 1.69 | 2.01 | 85.63 | 86.19 | 84.875 | 576978 |
| 1707867300 | 84.21 | -0.82 | -0.96 | 81.98 | 84.74 | 81.14 | 665462 |
| 1707780900 | 85.03 | 1.42 | 1.70 | 84.21 | 85.86 | 83.4 | 718527 |
| 1707521700 | 83.61 | 1.16 | 1.41 | 82.37 | 83.69 | 81.935 | 802401 |
| 1707435300 | 82.45 | 1.63 | 2.02 | 81.27 | 83.29 | 80.405 | 666475 |
| 1707348900 | 80.82 | 0.9 | 1.13 | 80.34 | 81.87 | 79.53 | 539600 |
| 1707262500 | 79.92 | -1.35 | -1.66 | 81.21 | 81.24 | 79.25 | 583045 |
| 1707176100 | 81.27 | 1.01 | 1.26 | 80.27 | 82.205 | 80.27 | 621566 |
| 1706916900 | 80.26 | -3.78 | -4.50 | 83.06 | 83.59 | 80.16 | 899708 |
| 1706830500 | 84.04 | -2.19 | -2.54 | 84.53 | 86.34 | 81.02 | 1243973 |
| 1706744100 | 86.23 | -1.85 | -2.10 | 87.24 | 88.22 | 85.41 | 725472 |
| 1706657700 | 88.08 | -1.52 | -1.70 | 88.84 | 89.64 | 87.645 | 299514 |
| 1706571300 | 89.6 | 2.23 | 2.55 | 87.51 | 89.6 | 87.16 | 449864 |
| 1706312100 | 87.37 | -2.31 | -2.58 | 89.17 | 89.17 | 87.03 | 415670 |
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
