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 | 0.04 | 0.0446677833613 | 89.55 | 91.36 | 88.3 | 2470449 | 89.91348962 | SP |
| 4 | 4.32 | 5.06626011493 | 85.27 | 91.36 | 83.59 | 2068895 | 88.10476252 | SP |
| 12 | 14.82 | 19.8207837368 | 74.77 | 91.36 | 73.06 | 1570249 | 84.41818584 | SP |
| 26 | 0.94 | 1.06034968979 | 88.65 | 93.29 | 69.38 | 1755133 | 83.63661406 | SP |
| 52 | 2.8 | 3.22617813112 | 86.79 | 99.12 | 69.38 | 1817640 | 86.6315384 | SP |
| 156 | 21.45 | 31.4793073085 | 68.14 | 99.12 | 65.39 | 1803064 | 79.61910322 | SP |
| 260 | -22.71 | -20.2226179875 | 112.3 | 189.36 | 65.39 | 1496634 | 82.76330534 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 89.59 | -1.26 | -1.39 | 90.18 | 90.35 | 89.55 | 1850776 |
| 1752186900 | 90.85 | 0.47 | 0.52 | 90.32 | 91.36 | 90.08 | 3117145 |
| 1752100500 | 90.38 | 0.94 | 1.05 | 89.96 | 90.41 | 89.38 | 2556765 |
| 1752014100 | 89.44 | 0.61 | 0.69 | 89.15 | 89.86 | 89.09 | 2815280 |
| 1751927700 | 88.83 | -1.35 | -1.50 | 89.55 | 90.065 | 88.3 | 2054997 |
| 1751576640 | 90.18 | 0.83 | 0.93 | 89.75 | 90.28 | 89.66 | 1742091 |
| 1751495700 | 89.35 | 1.22 | 1.38 | 88.28 | 89.365 | 87.9 | 5283950 |
| 1751409300 | 88.13 | 0.91 | 1.04 | 86.74 | 89.1146 | 86.58 | 2644809 |
| 1751322900 | 87.22 | 0.14 | 0.16 | 87.54 | 87.54 | 87.06 | 2462331 |
| 1751063700 | 87.08 | 0.03 | 0.03 | 87.305 | 87.82 | 86.52 | 1420236 |
| 1750977300 | 87.05 | 1.36 | 1.59 | 86 | 87.1 | 85.95 | 1362701 |
| 1750890900 | 85.69 | -0.96 | -1.11 | 86.76 | 86.77 | 85.64 | 1356045 |
| 1750804500 | 86.65 | 1.09 | 1.27 | 86.21 | 86.845 | 85.81 | 1311370 |
| 1750718100 | 85.56 | 1.02 | 1.21 | 84.26 | 85.56 | 83.59 | 1596692 |
| 1750458900 | 84.54 | -0.39 | -0.46 | 85.3 | 85.35 | 84.24 | 1101882 |
| 1750286100 | 84.93 | 0.41 | 0.49 | 84.47 | 85.64 | 84.24 | 1770436 |
| 1750199700 | 84.52 | -0.87 | -1.02 | 84.71 | 85.29 | 84.46 | 1130307 |
| 1750113300 | 85.39 | 0.96 | 1.14 | 85.27 | 85.885 | 84.96 | 1736484 |
| 1749854100 | 84.43 | -1.57 | -1.83 | 84.8 | 85.4498 | 84.17 | 1914570 |
| 1749767700 | 86 | -0.36 | -0.42 | 85.755 | 86.1816 | 85.54 | 1231365 |
| 1749681300 | 86.36 | -0.33 | -0.38 | 87.08 | 87.2599 | 86.21 | 1456125 |
| 1749594900 | 86.69 | 0.46 | 0.53 | 86.69 | 87.06 | 86.42 | 2270643 |
| 1749508500 | 86.23 | 0.6 | 0.70 | 86.435 | 86.6 | 85.91 | 979840 |
| 1749249300 | 85.63 | 1.36 | 1.61 | 85.475 | 85.71 | 85.13 | 1033141 |
| 1749162900 | 84.27 | 0.03 | 0.04 | 84.35 | 84.81 | 83.68 | 1007753 |
| 1749076500 | 84.24 | -0.25 | -0.30 | 84.56 | 84.88 | 84.15 | 776289 |
| 1748990100 | 84.49 | 1.34 | 1.61 | 83.44 | 84.71 | 83.1 | 1694073 |
| 1748903700 | 83.15 | 0.16 | 0.19 | 82.99 | 83.18 | 81.94 | 2439465 |
| 1748644500 | 82.99 | -0.32 | -0.38 | 82.91 | 83.355 | 82.28 | 3312670 |
| 1748558100 | 83.31 | 0.26 | 0.31 | 83.63 | 83.63 | 82.64 | 1798083 |
| 1748471700 | 83.05 | -0.91 | -1.08 | 83.93 | 84.08 | 82.92 | 1597511 |
| 1748385300 | 83.96 | 2.09 | 2.55 | 83.17 | 83.96 | 82.51 | 1034685 |
| 1748039700 | 81.87 | -0.26 | -0.32 | 80.74 | 82.15 | 80.71 | 1486849 |
| 1747953300 | 82.13 | 0.01 | 0.01 | 81.73 | 82.58 | 81.48 | 1544687 |
| 1747866900 | 82.12 | -2.37 | -2.81 | 83.51 | 83.9 | 81.99 | 1464112 |
| 1747780500 | 84.49 | 0.04 | 0.05 | 84.32 | 84.76 | 84.05 | 822860 |
| 1747694100 | 84.45 | -0.39 | -0.46 | 83.59 | 84.5 | 83.37 | 872825 |
| 1747434900 | 84.84 | 0.75 | 0.89 | 84.26 | 84.9155 | 83.97 | 828860 |
| 1747348500 | 84.09 | 0.5 | 0.60 | 83.49 | 84.13 | 83.01 | 922415 |
| 1747262100 | 83.59 | -0.73 | -0.87 | 84.08 | 84.26 | 83.475 | 994288 |
| 1747175700 | 84.32 | 0.28 | 0.33 | 84.47 | 84.71 | 84.0401 | 755975 |
| 1747089300 | 84.04 | 2.88 | 3.55 | 84.38 | 84.73 | 83.19 | 1020212 |
| 1746830100 | 81.16 | -0.16 | -0.20 | 81.45 | 81.7499 | 80.83 | 641683 |
| 1746743700 | 81.32 | 1.55 | 1.94 | 80.78 | 81.9107 | 80.155 | 1013555 |
| 1746657300 | 79.77 | 0.23 | 0.29 | 80.03 | 80.229 | 79.22 | 960503 |
| 1746570900 | 79.54 | -0.89 | -1.11 | 79.43 | 80.24 | 79.11 | 952436 |
| 1746484500 | 80.43 | -0.57 | -0.70 | 80.26 | 81.029 | 80.14 | 710688 |
| 1746225300 | 81 | 1.76 | 2.22 | 80.17 | 81.31 | 80.08 | 1154645 |
| 1746138900 | 79.24 | 0.49 | 0.62 | 79.03 | 79.88 | 78.32 | 1026413 |
| 1746052500 | 78.75 | -0.5 | -0.63 | 78.07 | 79 | 77.12 | 1567323 |
| 1745966100 | 79.25 | 0.49 | 0.62 | 78.57 | 79.56 | 78.03 | 937520 |
| 1745879700 | 78.76 | 0.31 | 0.40 | 78.61 | 79.2739 | 77.84 | 2338004 |
| 1745620500 | 78.45 | 0.04 | 0.05 | 77.88 | 78.52 | 77.42 | 4869049 |
| 1745534100 | 78.41 | 1.56 | 2.03 | 77.08 | 78.54 | 76.7401 | 760502 |
| 1745447700 | 76.85 | 1.07 | 1.41 | 77.95 | 79 | 76.73 | 1629014 |
| 1745361300 | 75.78 | 1.96 | 2.66 | 74.82 | 75.98 | 74.58 | 1135862 |
| 1745274900 | 73.82 | -1.56 | -2.07 | 74.77 | 74.86 | 73.06 | 1143844 |
| 1744929300 | 75.38 | 0.69 | 0.92 | 74.7 | 75.73 | 74.54 | 1277992 |
| 1744842900 | 74.69 | -0.73 | -0.97 | 75.02 | 75.45 | 73.7999 | 1442557 |
| 1744756500 | 75.42 | 0.03 | 0.04 | 75.36 | 76.37 | 75.1 | 1442645 |
| 1744670100 | 75.39 | 0.92 | 1.24 | 75.91 | 75.948 | 74 | 1487245 |
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
