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 | 0.36 | 0.403859098048 | 89.14 | 91.12 | 87.38 | 1479894 | 89.54296247 | CS |
| 4 | -8.33 | -8.51477052029 | 97.83 | 97.995 | 87.38 | 1218147 | 92.04388886 | CS |
| 12 | -0.68 | -0.754047460634 | 90.18 | 98.28 | 86.16 | 1267193 | 90.98183759 | CS |
| 26 | 11.85 | 15.2607855763 | 77.65 | 102.93 | 76.57 | 1331454 | 91.49831908 | CS |
| 52 | 12.03 | 15.5285917129 | 77.47 | 104.21 | 73.87 | 1430995 | 89.54876172 | CS |
| 156 | -121.56 | -57.5949966834 | 211.06 | 225 | 70.24 | 1564900 | 116.39860219 | CS |
| 260 | -54.28 | -37.7521212964 | 143.78 | 225 | 70 | 1446682 | 127.55875087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 89.71 | 0.88 | 0.99 | 88.99 | 90.36 | 88.71 | 1484043 |
| 1714084800 | 88.83 | -1.44 | -1.60 | 89 | 89.825 | 87.38 | 2399241 |
| 1713998400 | 90.27 | -0.47 | -0.52 | 90.24 | 91.11 | 89.81 | 1282554 |
| 1713912000 | 90.74 | 1.39 | 1.56 | 89.5 | 91.12 | 89.43 | 1094651 |
| 1713825600 | 89.35 | 0.03 | 0.03 | 89.34 | 90.17 | 88.185 | 1515635 |
| 1713566400 | 89.32 | 0 | 0.00 | 89.14 | 89.83 | 88.75 | 1121945 |
| 1713480000 | 89.32 | -0.01 | -0.01 | 89.71 | 90.52 | 88.48 | 984160 |
| 1713393600 | 89.33 | -0.85 | -0.94 | 90.87 | 91.11 | 89.03 | 1307206 |
| 1713307200 | 90.18 | -0.65 | -0.72 | 90 | 90.93 | 89 | 932879 |
| 1713220800 | 90.83 | -0.65 | -0.71 | 92.42 | 93.18 | 90.185 | 1818827 |
| 1712961600 | 91.48 | -1.84 | -1.97 | 92.12 | 92.76 | 91.12 | 906076 |
| 1712875200 | 93.32 | 0.41 | 0.44 | 93.12 | 94.05 | 92.17 | 691316 |
| 1712788800 | 92.91 | -4.28 | -4.40 | 94.1 | 94.66 | 92.12 | 1640327 |
| 1712702400 | 97.19 | 1.94 | 2.04 | 95.79 | 97.94 | 95.56 | 1412252 |
| 1712616000 | 95.25 | -0.16 | -0.17 | 95.95 | 96.445 | 95.17 | 749257 |
| 1712356800 | 95.41 | 0.47 | 0.50 | 94.84 | 95.815 | 94.605 | 589303 |
| 1712270400 | 94.94 | -1.3 | -1.35 | 97.41 | 97.995 | 94.84 | 1075264 |
| 1712184000 | 96.24 | 1.75 | 1.85 | 94.38 | 96.29 | 94.15 | 1048421 |
| 1712097600 | 94.49 | -0.97 | -1.02 | 94.94 | 94.97 | 93.8601 | 1516196 |
| 1712011200 | 95.46 | -2.47 | -2.52 | 97.83 | 97.89 | 95.45 | 1210336 |
| 1711665600 | 97.93 | 0.87 | 0.90 | 97.39 | 98.28 | 96.33 | 1491907 |
| 1711579200 | 97.06 | 3.58 | 3.83 | 93.96 | 97.08 | 93.945 | 1416439 |
| 1711492800 | 93.48 | -0.95 | -1.01 | 94.64 | 95.13 | 93.44 | 1078788 |
| 1711406400 | 94.43 | -0.25 | -0.26 | 94.87 | 95.71 | 94.135 | 1311700 |
| 1711147200 | 94.68 | -1.13 | -1.18 | 96.19 | 96.81 | 94.4 | 1018283 |
| 1711060800 | 95.81 | 3.26 | 3.52 | 93.11 | 96.34 | 93.11 | 1845954 |
| 1710974400 | 92.55 | 1.89 | 2.08 | 90.99 | 92.98 | 90.86 | 1351917 |
| 1710888000 | 90.66 | 2.53 | 2.87 | 88.05 | 90.89 | 88.05 | 1563756 |
| 1710801600 | 88.13 | -0.02 | -0.02 | 88.5 | 88.82 | 87.1 | 1608436 |
| 1710542400 | 88.15 | -1.44 | -1.61 | 88.8 | 89.865 | 87.97 | 2334434 |
| 1710456000 | 89.59 | -2.53 | -2.75 | 91.83 | 92.03 | 88.6 | 1876219 |
| 1710369600 | 92.12 | 0.73 | 0.80 | 91.43 | 92.68 | 91.2781 | 1579689 |
| 1710283200 | 91.39 | -0.57 | -0.62 | 92.25 | 92.77 | 90.61 | 1288459 |
| 1710196800 | 91.96 | 0.48 | 0.52 | 91.26 | 92 | 90.18 | 888194 |
| 1709941200 | 91.48 | 0.36 | 0.40 | 91.8 | 93.27 | 91.47 | 1086772 |
| 1709854800 | 91.12 | 1.03 | 1.14 | 90 | 91.235 | 89.82 | 1016249 |
| 1709768400 | 90.09 | 1.13 | 1.27 | 89.97 | 90.66 | 88.65 | 664253 |
| 1709682000 | 88.96 | -0.65 | -0.73 | 89.88 | 91 | 88.71 | 935541 |
| 1709595600 | 89.61 | 0.04 | 0.04 | 89.39 | 91.13 | 88.1575 | 1156522 |
| 1709336400 | 89.57 | 0.28 | 0.31 | 89.29 | 90.08 | 88.6 | 906258 |
| 1709250000 | 89.29 | 1.32 | 1.50 | 88.7 | 89.475 | 87.935 | 1258282 |
| 1709163600 | 87.97 | -0.53 | -0.60 | 87.78 | 88.72 | 87.68 | 741242 |
| 1709077200 | 88.5 | 1.51 | 1.74 | 87.61 | 88.58 | 86.94 | 1013992 |
| 1708990800 | 86.99 | -2.15 | -2.41 | 88.74 | 88.92 | 86.42 | 1740776 |
| 1708731600 | 89.14 | 0.47 | 0.53 | 89 | 89.82 | 87.86 | 1112971 |
| 1708645200 | 88.67 | 0 | 0.00 | 89.2 | 89.44 | 88.375 | 753828 |
| 1708558800 | 88.67 | 0.21 | 0.24 | 88.56 | 88.7 | 87.765 | 793813 |
| 1708472400 | 88.46 | 0.11 | 0.12 | 87.54 | 88.51 | 87.35 | 816947 |
| 1708126800 | 88.35 | -1.28 | -1.43 | 88.54 | 89.185 | 88.06 | 864074 |
| 1708040400 | 89.63 | 0.98 | 1.11 | 89.75 | 90.04 | 88.79 | 923615 |
| 1707954000 | 88.65 | 1.54 | 1.77 | 88.33 | 89.41 | 87.4 | 1557556 |
| 1707867600 | 87.11 | -3.89 | -4.27 | 87.82 | 88.07 | 86.16 | 1711776 |
| 1707781200 | 91 | 2.06 | 2.32 | 88.94 | 91.19 | 88.83 | 1187469 |
| 1707522000 | 88.94 | -0.33 | -0.37 | 89.4 | 89.45 | 88.56 | 806139 |
| 1707435600 | 89.27 | -0.42 | -0.47 | 89.55 | 89.66 | 88.59 | 1078711 |
| 1707349200 | 89.69 | 0.35 | 0.39 | 90.1 | 90.1 | 88.3 | 1895478 |
| 1707262800 | 89.34 | 1.05 | 1.19 | 88.08 | 89.92 | 87.5704 | 1963995 |
| 1707176400 | 88.29 | -2.34 | -2.58 | 90.25 | 90.25 | 88.134 | 1869637 |
| 1706917200 | 90.63 | -1.23 | -1.34 | 90.18 | 90.99 | 88.21 | 1956363 |
| 1706830800 | 91.86 | -1.44 | -1.54 | 91.08 | 91.98 | 88.42 | 4211771 |
| 1706744400 | 93.3 | -1.99 | -2.09 | 95.19 | 95.9 | 92.895 | 2878108 |
| 1706658000 | 95.29 | -1.17 | -1.21 | 95.85 | 96.75 | 95.06 | 1185740 |
| 1706571600 | 96.46 | 1.77 | 1.87 | 94.5 | 96.46 | 93.95 | 1287180 |
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
