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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 0.811879072749 | 93.61 | 95.92 | 91.2601 | 991301 | 93.52826582 | CS |
| 4 | -11.96 | -11.2480015047 | 106.33 | 108.5479 | 91.2601 | 1156959 | 99.3324328 | CS |
| 12 | 7.57 | 8.72119815668 | 86.8 | 114.5 | 79.35 | 2085531 | 98.52902145 | CS |
| 26 | 25.07 | 36.176046176 | 69.3 | 114.5 | 65.04 | 2345402 | 85.15326032 | CS |
| 52 | 18.16 | 23.828893846 | 76.21 | 114.5 | 65.04 | 2445374 | 80.94725118 | CS |
| 156 | -182.11 | -65.8673321759 | 276.48 | 286.26 | 44.145 | 2594445 | 109.326489 | CS |
| 260 | -1.68 | -1.74908901614 | 96.05 | 294 | 44.145 | 2308701 | 127.44510959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 93.24 | 1.21 | 1.31 | 92.31 | 93.92 | 91.69 | 1025444 |
| 1713566100 | 92.03 | -1.68 | -1.79 | 93.27 | 94.255 | 91.2601 | 1104085 |
| 1713479700 | 93.71 | -0.09 | -0.10 | 93.95 | 95.84 | 93.1 | 800685 |
| 1713393300 | 93.8 | -1.21 | -1.27 | 95.3 | 95.92 | 93.76 | 990182 |
| 1713306900 | 95.01 | 0.78 | 0.83 | 94.29 | 95.5 | 93.34 | 1097970 |
| 1713220500 | 94.23 | -4.03 | -4.10 | 98 | 98 | 94.19 | 1725514 |
| 1712961300 | 98.26 | -2.54 | -2.52 | 100.76 | 100.76 | 97.777 | 1552197 |
| 1712874900 | 100.8 | 1.35 | 1.36 | 100 | 101.25 | 99.35 | 965095 |
| 1712788500 | 99.45 | -1.78 | -1.76 | 98.62 | 100.47 | 98.62 | 951383 |
| 1712702100 | 101.23 | 0.22 | 0.22 | 101 | 101.94 | 100.445 | 673912 |
| 1712615700 | 101.01 | -0.49 | -0.48 | 101.2 | 101.69 | 100.15 | 634910 |
| 1712356500 | 101.5 | 2.08 | 2.09 | 99.85 | 101.76 | 99 | 1255272 |
| 1712270100 | 99.42 | -2.74 | -2.68 | 102.21 | 102.65 | 99.36 | 1992573 |
| 1712183700 | 102.16 | -0.48 | -0.47 | 102.78 | 102.86 | 101.25 | 1028041 |
| 1712097300 | 102.64 | -0.85 | -0.82 | 102.49 | 102.77 | 100.79 | 1313064 |
| 1712010900 | 103.49 | -1.13 | -1.08 | 104.66 | 105.01 | 102.92 | 1126214 |
| 1711665300 | 104.62 | -0.3 | -0.29 | 104.8 | 105.95 | 104.25 | 999875 |
| 1711578900 | 104.92 | 0.49 | 0.47 | 105.44 | 105.69 | 103.14 | 1412870 |
| 1711492500 | 104.43 | -1.22 | -1.15 | 106.33 | 108.5479 | 104.12 | 1504923 |
| 1711406100 | 105.65 | -0.48 | -0.45 | 105.62 | 105.98 | 104.6 | 884898 |
| 1711146900 | 106.13 | 1.37 | 1.31 | 104.61 | 106.51 | 103.65 | 1444922 |
| 1711060500 | 104.76 | -0.74 | -0.70 | 107.07 | 107.3005 | 104.74 | 1069268 |
| 1710974100 | 105.5 | 0.14 | 0.13 | 105.83 | 106.28 | 104.73 | 1315602 |
| 1710887700 | 105.36 | -0.52 | -0.49 | 104.14 | 105.77 | 103.61 | 1121502 |
| 1710801300 | 105.88 | -0.22 | -0.21 | 106.27 | 106.89 | 104.78 | 1632439 |
| 1710542100 | 106.1 | -1.6 | -1.49 | 107 | 107.5899 | 105.45 | 2938001 |
| 1710455700 | 107.7 | -1.96 | -1.79 | 109.59 | 109.8026 | 105.86 | 1552044 |
| 1710369300 | 109.66 | 1.94 | 1.80 | 107.1 | 110.13 | 106.75 | 1393466 |
| 1710282900 | 107.72 | -0.59 | -0.54 | 108.44 | 108.9238 | 106.85 | 1456581 |
| 1710196500 | 108.31 | -1.99 | -1.80 | 109 | 110 | 107.09 | 1977713 |
| 1709940900 | 110.3 | -1.19 | -1.07 | 112.5 | 114.5 | 110.145 | 1862357 |
| 1709854500 | 111.49 | 2.59 | 2.38 | 109.83 | 112.451 | 108.635 | 3500424 |
| 1709768100 | 108.9 | 1.91 | 1.79 | 109.66 | 111.14 | 106.87 | 2736922 |
| 1709681700 | 106.99 | -2.27 | -2.08 | 108.33 | 108.45 | 104.18 | 2688681 |
| 1709595300 | 109.26 | 0.77 | 0.71 | 109.49 | 110 | 106.56 | 2863516 |
| 1709336100 | 108.49 | 1.19 | 1.11 | 107.64 | 110.4 | 106.33 | 5650224 |
| 1709249700 | 107.3 | 20 | 22.91 | 107.42 | 111.95 | 102.7794 | 21547209 |
| 1709163300 | 87.3 | 0.39 | 0.45 | 86.15 | 88.64 | 85.3914 | 5662735 |
| 1709076900 | 86.91 | 0.59 | 0.68 | 86.69 | 88.15 | 85.565 | 2121277 |
| 1708990500 | 86.32 | 3.08 | 3.70 | 83.52 | 86.94 | 82.535 | 2196794 |
| 1708731300 | 83.24 | 0.94 | 1.14 | 82.98 | 84.47 | 82.43 | 1465723 |
| 1708644900 | 82.3 | 1.12 | 1.38 | 83.11 | 83.32 | 81.9 | 1673803 |
| 1708558500 | 81.18 | -2.48 | -2.96 | 80.75 | 82.54 | 79.35 | 2654966 |
| 1708472100 | 83.66 | -5.2 | -5.85 | 86.95 | 86.9099 | 82.135 | 2835700 |
| 1708126500 | 88.86 | -0.58 | -0.65 | 90.21 | 90.95 | 87.885 | 1825087 |
| 1708040100 | 89.44 | 1.84 | 2.10 | 89.36 | 89.48 | 87.0001 | 2310678 |
| 1707953700 | 87.6 | 4.2 | 5.04 | 84.31 | 88.5 | 83.53 | 2715056 |
| 1707867300 | 83.4 | -2.53 | -2.94 | 82.21 | 85.46 | 80.6061 | 2124339 |
| 1707780900 | 85.93 | -1.92 | -2.19 | 87.7 | 88.51 | 85.64 | 1189511 |
| 1707521700 | 87.85 | 3.17 | 3.74 | 86 | 88.99 | 85.99 | 1822701 |
| 1707435300 | 84.68 | 1.12 | 1.34 | 83.34 | 85.5 | 82.705 | 1153290 |
| 1707348900 | 83.56 | 1.7 | 2.08 | 82.25 | 83.727 | 82.12 | 1670294 |
| 1707262500 | 81.86 | -0.28 | -0.34 | 82.37 | 82.96 | 80.3914 | 1004088 |
| 1707176100 | 82.14 | -0.64 | -0.77 | 81.72 | 82.545 | 80.61 | 1172297 |
| 1706916900 | 82.78 | -2.12 | -2.50 | 83.46 | 84.27 | 81.7 | 1804719 |
| 1706830500 | 84.9 | 2.25 | 2.72 | 83.84 | 85.51 | 82.96 | 1774946 |
| 1706744100 | 82.65 | -2.73 | -3.20 | 84.96 | 85.39 | 82.64 | 1249408 |
| 1706657700 | 85.38 | -1.78 | -2.04 | 86.8 | 87.06 | 84.9403 | 1057318 |
| 1706571300 | 87.16 | 2.39 | 2.82 | 84.91 | 87.2 | 84.72 | 1362249 |
| 1706312100 | 84.77 | 0.26 | 0.31 | 84.05 | 85.6 | 83.87 | 941387 |
| 1706225700 | 84.51 | -0.55 | -0.65 | 86 | 86 | 83.94 | 944906 |
| 1706139300 | 85.06 | -1.15 | -1.33 | 87.27 | 88.04 | 85.0059 | 1505908 |
| 1706052900 | 86.21 | 1.66 | 1.96 | 85.4 | 86.31 | 84.3142 | 1932397 |
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
