We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 0.723296888141 | 59.45 | 61.28 | 57.64 | 1958194 | 59.65423224 | CS |
| 4 | -1.2 | -1.96463654224 | 61.08 | 65.45 | 57.64 | 1778775 | 61.77822232 | CS |
| 12 | -8.07 | -11.8763796909 | 67.95 | 70.76 | 54.35 | 1741791 | 62.39283997 | CS |
| 26 | 5.66 | 10.4389524161 | 54.22 | 75.86 | 53.31 | 1538921 | 64.43378288 | CS |
| 52 | -18.52 | -23.6224489796 | 78.4 | 84.48 | 44.13 | 1648997 | 62.2393366 | CS |
| 156 | -25.27 | -29.6770405167 | 85.15 | 99.6 | 44.13 | 1159180 | 70.25424459 | CS |
| 260 | -15.04 | -20.0747463962 | 74.92 | 99.6 | 23.77 | 1372015 | 67.84194473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 59.88 | -1.21 | -1.98 | 59.4 | 60.16 | 58.74 | 1781377 |
| 1713998400 | 61.09 | 0.65 | 1.08 | 60.29 | 61.14 | 59.715 | 2074009 |
| 1713912000 | 60.44 | 1.08 | 1.82 | 59.6 | 61.28 | 59.6 | 1809899 |
| 1713825600 | 59.36 | 0.68 | 1.16 | 58.99 | 60.04 | 58.23 | 2074221 |
| 1713566400 | 58.68 | 0.03 | 0.05 | 58.21 | 59.62 | 57.64 | 1980355 |
| 1713480000 | 58.65 | -0.7 | -1.18 | 59.45 | 59.5 | 58.11 | 1852487 |
| 1713393600 | 59.35 | -1.41 | -2.32 | 61.08 | 61.08 | 58.93 | 1807161 |
| 1713307200 | 60.76 | -1.8 | -2.88 | 61.22 | 61.22 | 59.87 | 2398668 |
| 1713220800 | 62.56 | 1.27 | 2.07 | 61.68 | 63.7299 | 61.46 | 1551452 |
| 1712961600 | 61.29 | -1.31 | -2.09 | 62.36 | 62.36 | 60.8 | 2101060 |
| 1712875200 | 62.6 | -1.02 | -1.60 | 62.7 | 63.3855 | 62.125 | 1455444 |
| 1712788800 | 63.62 | -1.52 | -2.33 | 63 | 64.91 | 62.6 | 1160825 |
| 1712702400 | 65.14 | 2.07 | 3.28 | 63.51 | 65.3 | 63.11 | 1762108 |
| 1712616000 | 63.07 | -0.07 | -0.11 | 63.51 | 63.51 | 62.48 | 1195437 |
| 1712356800 | 63.14 | 0.48 | 0.77 | 62.33 | 63.23 | 62.09 | 1344796 |
| 1712270400 | 62.66 | -1.51 | -2.35 | 65 | 65.415 | 62.58 | 1569866 |
| 1712184000 | 64.17 | 0.86 | 1.36 | 62.96 | 64.65 | 62.42 | 1551352 |
| 1712097600 | 63.31 | -0.76 | -1.19 | 63.27 | 63.47 | 62.1 | 1768017 |
| 1712011200 | 64.069999 | 1.44 | 2.30 | 63.5 | 65.45 | 63.2 | 2296291 |
| 1711665600 | 62.63 | 1.62 | 2.66 | 61.08 | 62.92 | 60.855 | 2043286 |
| 1711579200 | 61.01 | 1.96 | 3.32 | 59.03 | 61.03 | 58.46 | 1790982 |
| 1711492800 | 59.05 | 0.62 | 1.06 | 59 | 59.44 | 58.36 | 1478479 |
| 1711406400 | 58.43 | -1.47 | -2.45 | 60.05 | 60.34 | 57.31 | 1825643 |
| 1711147200 | 59.9 | 1.04 | 1.77 | 58.74 | 59.935 | 58.2 | 2199475 |
| 1711060800 | 58.86 | 1.95 | 3.43 | 57.38 | 59.1 | 57.16 | 2447844 |
| 1710974400 | 56.91 | 0.45 | 0.80 | 55.99 | 57.04 | 54.35 | 4285455 |
| 1710888000 | 56.46 | -3.25 | -5.44 | 59.44 | 59.44 | 54.59 | 6399600 |
| 1710801600 | 59.71 | -0.9 | -1.48 | 60.52 | 60.52 | 59.39 | 1443027 |
| 1710542400 | 60.61 | -0.32 | -0.53 | 60.58 | 61.305 | 60.49 | 1508558 |
| 1710456000 | 60.93 | -1.82 | -2.90 | 62.5 | 62.615 | 60.42 | 1464074 |
| 1710369600 | 62.75 | -0.89 | -1.40 | 63.61 | 64.23 | 62.67 | 938132 |
| 1710283200 | 63.64 | 0.39 | 0.62 | 63.09 | 64.36 | 62.815 | 799994 |
| 1710196800 | 63.25 | -1.75 | -2.69 | 64.7 | 65.224999 | 63.2 | 1113032 |
| 1709941200 | 65 | -1.92 | -2.87 | 67.12 | 67.71 | 64.985 | 1326043 |
| 1709854800 | 66.92 | 2.11 | 3.26 | 65.08 | 67.04 | 64.625 | 1521644 |
| 1709768400 | 64.81 | 0.89 | 1.39 | 64.16 | 65.03 | 63.72 | 1765413 |
| 1709682000 | 63.92 | 1.77 | 2.85 | 62.5 | 64.15 | 62.11 | 1864865 |
| 1709595600 | 62.15 | -0.07 | -0.11 | 62.31 | 62.62 | 61.341 | 1556817 |
| 1709336400 | 62.22 | 0.17 | 0.27 | 62.14 | 62.755 | 61.41 | 1508509 |
| 1709250000 | 62.05 | -0.71 | -1.13 | 62.7 | 63.24 | 61.675 | 1397186 |
| 1709163600 | 62.76 | -0.74 | -1.17 | 63.44 | 64.34 | 62.63 | 1297263 |
| 1709077200 | 63.5 | 0.94 | 1.50 | 62.72 | 64.03 | 62.555 | 1240532 |
| 1708990800 | 62.56 | -1.15 | -1.81 | 63.75 | 64.83 | 62.51 | 1340438 |
| 1708731600 | 63.71 | 1.33 | 2.13 | 61.2 | 64.379999 | 61.05 | 2388735 |
| 1708645200 | 62.38 | -3.48 | -5.28 | 64.319999 | 66.5 | 62.13 | 4044476 |
| 1708558800 | 65.86 | 0.37 | 0.56 | 65.06 | 66.39 | 64.66 | 3045259 |
| 1708472400 | 65.489999 | -0.98 | -1.47 | 65.61 | 66.04 | 64.76 | 1854453 |
| 1708126800 | 66.47 | -1.16 | -1.72 | 67.09 | 67.48 | 65.819999 | 2114153 |
| 1708040400 | 67.63 | 0.16 | 0.24 | 67.8 | 67.94 | 66.959999 | 1219929 |
| 1707954000 | 67.47 | 0.21 | 0.31 | 67.66 | 67.9899 | 66.894 | 1227428 |
| 1707867600 | 67.26 | -2.73 | -3.90 | 68.66 | 68.8 | 66.97 | 1122085 |
| 1707781200 | 69.99 | 0.04 | 0.06 | 69.93 | 70.76 | 69.71 | 1121186 |
| 1707522000 | 69.95 | -0.19 | -0.27 | 70.29 | 70.525 | 69.68 | 928401 |
| 1707435600 | 70.14 | 0.8 | 1.15 | 69.7 | 70.19 | 69.37 | 815520 |
| 1707349200 | 69.34 | 0.09 | 0.13 | 69.4 | 69.98 | 68.61 | 645917 |
| 1707262800 | 69.25 | 1.58 | 2.33 | 67.95 | 69.82 | 67.43 | 1009783 |
| 1707176400 | 67.67 | -1.3 | -1.88 | 68.5 | 68.5 | 67.09 | 1200048 |
| 1706917200 | 68.97 | -0.34 | -0.49 | 68.97 | 69.39 | 67.89 | 1025420 |
| 1706830800 | 69.31 | 1.55 | 2.29 | 67.95 | 69.35 | 67.52 | 951335 |
| 1706744400 | 67.76 | -1.09 | -1.58 | 68.84 | 69.06 | 67.58 | 1442116 |
| 1706658000 | 68.85 | -1.4 | -1.99 | 69.73 | 69.81 | 68.66 | 1177823 |
| 1706571600 | 70.25 | 1.26 | 1.83 | 69.25 | 70.45 | 69 | 1196307 |
| 1706312400 | 68.99 | -1.12 | -1.60 | 70.15 | 70.69 | 68.23 | 1354426 |
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
