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 | 4.78 | 4.8040201005 | 99.5 | 104.28 | 99.31 | 3381 | 101.38951144 | CS |
| 4 | 2.67 | 2.62769412459 | 101.61 | 104.28 | 98.07 | 2894 | 100.37897486 | CS |
| 12 | 9.21 | 9.68759861155 | 95.07 | 104.82 | 93.52 | 1774 | 100.06860565 | CS |
| 26 | -2.77 | -2.58757589911 | 107.05 | 113.55 | 92.4 | 1843 | 102.16945005 | CS |
| 52 | 18.97 | 22.2365490564 | 85.31 | 120 | 80.63 | 3461 | 98.0999603 | CS |
| 156 | 60.78 | 139.724137931 | 43.5 | 120 | 39.89 | 4838 | 79.91218105 | CS |
| 260 | -25.72 | -19.7846153846 | 130 | 170.99 | 34.33 | 3868 | 82.17019332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 104.28 | 2.31 | 2.27 | 101.66 | 104.28 | 101.66 | 2811 |
| 1714170900 | 101.97 | -0.5 | -0.49 | 102.24 | 102.24 | 101.97 | 463 |
| 1714084500 | 102.47 | 1.77 | 1.76 | 99.31 | 102.47 | 99.31 | 3306 |
| 1713998100 | 100.7 | 1.13 | 1.13 | 99.5 | 101.09 | 99.5 | 6039 |
| 1713911700 | 99.57 | 1.02 | 1.04 | 99.5 | 100.1 | 99.5 | 4288 |
| 1713825300 | 98.55 | -2.49 | -2.46 | 100.85 | 100.85 | 98.55 | 10391 |
| 1713566100 | 101.04 | 1.26 | 1.26 | 99.03 | 101.04 | 99.03 | 11930 |
| 1713479700 | 99.78 | -2.45 | -2.40 | 102.24 | 102.24 | 99.78 | 3012 |
| 1713393300 | 102.23 | 2.81 | 2.83 | 99.37 | 103.905 | 99.2576 | 2065 |
| 1713306900 | 99.42 | 0.32 | 0.32 | 99 | 100.0011 | 99 | 1965 |
| 1713220500 | 99.1 | -0.99 | -0.99 | 99.09 | 99.1 | 98.07 | 1217 |
| 1712961300 | 100.09 | -0.6 | -0.60 | 99.2 | 101.99 | 99.2 | 1239 |
| 1712874900 | 100.69 | -0.13 | -0.13 | 100.07 | 100.71 | 100.07 | 274 |
| 1712788500 | 100.82 | 1.81 | 1.83 | 99.03 | 100.82 | 98.62 | 385 |
| 1712702100 | 99.01 | -0.14 | -0.14 | 99.27 | 100.01 | 99.01 | 1739 |
| 1712615700 | 99.15 | -0.9 | -0.90 | 101 | 101 | 99.15 | 1049 |
| 1712356500 | 100.05 | 0.04 | 0.04 | 101.07 | 101.07 | 99.5 | 2585 |
| 1712270100 | 100.01 | -0.35 | -0.35 | 100.27 | 100.36 | 100.01 | 641 |
| 1712183700 | 100.36 | -0.35 | -0.35 | 100.7 | 101.99 | 100.285 | 1448 |
| 1712097300 | 100.71 | 0.31 | 0.31 | 101.61 | 101.61 | 100.71 | 1038 |
| 1712010900 | 100.4 | 0.15 | 0.15 | 101.2 | 101.2 | 100.27 | 1468 |
| 1711665300 | 100.25 | 0.27 | 0.27 | 100.23 | 100.95 | 100 | 1576 |
| 1711578900 | 99.98 | 1.36 | 1.38 | 98.7 | 100.05 | 98.7 | 299 |
| 1711492500 | 98.62 | -1.83 | -1.82 | 98.64 | 99.9 | 98.62 | 761 |
| 1711406100 | 100.45 | 0 | 0.00 | 100.49 | 100.49 | 97.73 | 432 |
| 1711146900 | 100.45 | -0.05 | -0.05 | 101 | 101.85 | 100.45 | 164 |
| 1711060500 | 100.5 | -1.08 | -1.06 | 101.44 | 101.44 | 99.26 | 2512 |
| 1710974100 | 101.58 | 1.51 | 1.51 | 101.36 | 101.58 | 99.15 | 1338 |
| 1710887700 | 100.07 | 0 | 0.00 | 101.51 | 101.51 | 100.07 | 353 |
| 1710801300 | 100.07 | -1.42 | -1.40 | 101.02 | 101.02 | 99.02 | 2084 |
| 1710542100 | 101.49 | 3.19 | 3.25 | 97.15 | 101.49 | 97.15 | 4546 |
| 1710455700 | 98.3 | -3.43 | -3.37 | 102 | 102 | 98.3 | 1445 |
| 1710369300 | 101.73 | 1.63 | 1.63 | 100.97 | 101.73 | 100.97 | 1228 |
| 1710282900 | 100.1 | -3.66 | -3.53 | 104.82 | 104.82 | 100.1 | 203 |
| 1710196500 | 103.76 | 0.75 | 0.73 | 103.8 | 103.8 | 100.48 | 4538 |
| 1709940900 | 103.01 | -0.49 | -0.47 | 104.49 | 104.49 | 103.01 | 621 |
| 1709854500 | 103.5 | 3.82 | 3.83 | 99.6 | 103.8 | 99.2059 | 2065 |
| 1709768100 | 99.68 | 1.68 | 1.71 | 99.59 | 99.68 | 99.59 | 258 |
| 1709681700 | 98 | 0.9 | 0.93 | 97.11 | 98 | 96.02 | 1061 |
| 1709595300 | 97.1 | -3.12 | -3.11 | 100.46 | 100.46 | 97.02 | 4206 |
| 1709336100 | 100.22 | 1.37 | 1.39 | 99.51 | 100.27 | 98.41 | 1912 |
| 1709249700 | 98.85 | 2.5 | 2.59 | 98.65 | 98.85 | 96.85 | 360 |
| 1709163300 | 96.35 | -1.25 | -1.28 | 97.35 | 97.35 | 96.35 | 80 |
| 1709076900 | 97.6 | 1.43 | 1.48 | 97.2 | 97.6 | 97.2 | 398 |
| 1708990500 | 96.175 | 0 | 0.00 | 97.93 | 97.93 | 96.175 | 253 |
| 1708731300 | 96.175 | -1.82 | -1.85 | 99.08 | 99.08 | 96.175 | 281 |
| 1708644900 | 97.99 | 0.75 | 0.77 | 97.26 | 97.99 | 97.26 | 235 |
| 1708558500 | 97.24 | -0.21 | -0.22 | 96.25 | 99.48 | 96.25 | 392 |
| 1708472100 | 97.45 | 0.44 | 0.45 | 97.12 | 97.45 | 96.81 | 1047 |
| 1708126500 | 97.01 | -2.46 | -2.47 | 97.7 | 98.5 | 97.01 | 1897 |
| 1708040100 | 99.47 | 3.47 | 3.61 | 96.11 | 99.48 | 96.11 | 2837 |
| 1707953700 | 96 | 2.3 | 2.45 | 94.57 | 97.24 | 94.57 | 316 |
| 1707867300 | 93.7 | -1.65 | -1.73 | 94.1 | 95 | 93.7 | 560 |
| 1707780900 | 95.35 | 1.83 | 1.96 | 95.7 | 95.7 | 95.0801 | 1122 |
| 1707521700 | 93.52 | -2.38 | -2.48 | 95.1 | 95.9 | 93.52 | 1183 |
| 1707435300 | 95.9 | 0.88 | 0.93 | 95.07 | 95.9 | 95.02 | 334 |
| 1707348900 | 95.02 | -0.22 | -0.23 | 95.3 | 95.3 | 95.02 | 174 |
| 1707262500 | 95.24 | 0.19 | 0.20 | 95.07 | 96.55 | 95.07 | 470 |
| 1707176100 | 95.05 | 0.01 | 0.01 | 94.54 | 99.1 | 94.5 | 3027 |
| 1706916900 | 95.04 | -0.75 | -0.78 | 95.35 | 95.79 | 92.4 | 2312 |
| 1706830500 | 95.79 | -0.41 | -0.43 | 97.02 | 97.35 | 95.79 | 1769 |
| 1706744100 | 96.2 | -3.87 | -3.87 | 100.07 | 102.98 | 96.2 | 2429 |
| 1706657700 | 100.07 | -0.67 | -0.67 | 100.3 | 103.27 | 100.07 | 942 |
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
