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 | 2.58 | 2.93348493462 | 87.95 | 91.48 | 85.832 | 496736 | 88.8459928 | CS |
| 4 | -9.33 | -9.34308031244 | 99.86 | 99.86 | 85.832 | 591842 | 92.11713464 | CS |
| 12 | 4.25 | 4.92582290218 | 86.28 | 101.91 | 80.07 | 804486 | 92.49489012 | CS |
| 26 | 35.53 | 64.6 | 55 | 101.91 | 54.09 | 823295 | 81.09839059 | CS |
| 52 | 36.85 | 68.6475409836 | 53.68 | 101.91 | 51.025 | 927766 | 70.89320137 | CS |
| 156 | -16.84 | -15.6840830772 | 107.37 | 140.9778 | 38.68 | 1004679 | 70.79669923 | CS |
| 260 | 14.29 | 18.7434417629 | 76.24 | 159.43 | 38.68 | 900583 | 77.61920606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 90.53 | 1.12 | 1.25 | 90 | 91.48 | 89.545 | 359677 |
| 1714084800 | 89.41 | 0.21 | 0.24 | 87.25 | 89.79 | 85.832 | 487346 |
| 1713998400 | 89.2 | -0.97 | -1.08 | 90.25 | 91.34 | 88.22 | 372833 |
| 1713912000 | 90.17 | 2.35 | 2.68 | 88.07 | 90.575 | 87.07 | 619479 |
| 1713825600 | 87.82 | 0.37 | 0.42 | 88.79 | 89.03 | 87.22 | 471793 |
| 1713566400 | 87.45 | -0.5 | -0.57 | 87.95 | 88.72 | 86.37 | 532231 |
| 1713480000 | 87.95 | 0.18 | 0.21 | 88.65 | 89.82 | 87.63 | 765989 |
| 1713393600 | 87.77 | -1.21 | -1.36 | 89.81 | 89.81 | 86.73 | 578380 |
| 1713307200 | 88.98 | -1.22 | -1.35 | 89.6 | 90.045 | 87.97 | 599049 |
| 1713220800 | 90.2 | -1.72 | -1.87 | 92.67 | 92.76 | 89.48 | 492160 |
| 1712961600 | 91.92 | -0.84 | -0.91 | 91.76 | 92.51 | 91.1 | 349759 |
| 1712875200 | 92.76 | 0.64 | 0.69 | 92.95 | 93.2 | 92.01 | 614035 |
| 1712788800 | 92.12 | -3.9 | -4.06 | 91.27 | 93.815 | 90.29 | 1015487 |
| 1712702400 | 96.02 | -1.33 | -1.37 | 97.46 | 97.575 | 94.45 | 781313 |
| 1712616000 | 97.35 | 1.02 | 1.06 | 97.32 | 97.69 | 96.36 | 446587 |
| 1712356800 | 96.33 | 1.44 | 1.52 | 95.22 | 96.79 | 94.27 | 459506 |
| 1712270400 | 94.89 | -0.31 | -0.33 | 96.5 | 97.485 | 94.4 | 474425 |
| 1712184000 | 95.2 | 0.21 | 0.22 | 94.54 | 96.57 | 93.08 | 836235 |
| 1712097600 | 94.99 | -2.98 | -3.04 | 96.25 | 96.33 | 93.38 | 933811 |
| 1712011200 | 97.97 | -1.78 | -1.78 | 99.86 | 99.86 | 97.7188 | 414588 |
| 1711665600 | 99.75 | 0.5 | 0.50 | 99.66 | 100.3342 | 98.45 | 523369 |
| 1711579200 | 99.25 | 1.14 | 1.16 | 98.75 | 99.435 | 98.07 | 465717 |
| 1711492800 | 98.11 | -1.99 | -1.99 | 100.1 | 100.61 | 98.01 | 908446 |
| 1711406400 | 100.1 | 0.52 | 0.52 | 99.4 | 100.77 | 99.38 | 640399 |
| 1711147200 | 99.58 | -0.21 | -0.21 | 99.8 | 100.07 | 98.275 | 486492 |
| 1711060800 | 99.79 | 1.39 | 1.41 | 99 | 100.75 | 98.74 | 576682 |
| 1710974400 | 98.4 | 2.31 | 2.40 | 96.36 | 98.685 | 95.71 | 560111 |
| 1710888000 | 96.09 | 1.45 | 1.53 | 94.8 | 96.48 | 94.38 | 477274 |
| 1710801600 | 94.64 | 0.24 | 0.25 | 95.09 | 95.73 | 93.82 | 496131 |
| 1710542400 | 94.4 | -0.44 | -0.46 | 94.49 | 95.905 | 94.16 | 1432592 |
| 1710456000 | 94.84 | -1.48 | -1.54 | 96.04 | 96.81 | 93.88 | 566246 |
| 1710369600 | 96.32 | 0.5 | 0.52 | 95.58 | 97.06 | 95.54 | 602380 |
| 1710283200 | 95.82 | 1.93 | 2.06 | 94.04 | 96.27 | 93.39 | 545803 |
| 1710196800 | 93.89 | -1.01 | -1.06 | 94.26 | 94.5 | 92.68 | 544213 |
| 1709941200 | 94.9 | -0.83 | -0.87 | 96.34 | 97.65 | 94.3904 | 514548 |
| 1709854800 | 95.73 | 1.22 | 1.29 | 95.35 | 96.69 | 95.32 | 638345 |
| 1709768400 | 94.51 | 0.6 | 0.64 | 95 | 95.93 | 94.26 | 879254 |
| 1709682000 | 93.91 | -2.12 | -2.21 | 95.61 | 97.25 | 93.6 | 888684 |
| 1709595600 | 96.03 | 1.42 | 1.50 | 94.75 | 96.94 | 94.75 | 651649 |
| 1709336400 | 94.61 | 2.85 | 3.11 | 91.22 | 94.695 | 90.35 | 907536 |
| 1709250000 | 91.76 | -0.74 | -0.80 | 92.76 | 92.93 | 91.09 | 1519308 |
| 1709163600 | 92.5 | -0.67 | -0.72 | 93.22 | 94.14 | 92.29 | 942931 |
| 1709077200 | 93.17 | -1.69 | -1.78 | 98.14 | 101.91 | 91.77 | 2904799 |
| 1708990800 | 94.86 | 1.05 | 1.12 | 94 | 95.445 | 93.5932 | 1342345 |
| 1708731600 | 93.81 | 0.29 | 0.31 | 94.26 | 94.53 | 92.6 | 696555 |
| 1708645200 | 93.52 | 2.59 | 2.85 | 92.12 | 93.73 | 91.5 | 869488 |
| 1708558800 | 90.93 | 0.25 | 0.28 | 90.72 | 91.34 | 89.92 | 734765 |
| 1708472400 | 90.68 | -0.18 | -0.20 | 89.81 | 90.89 | 89.03 | 744899 |
| 1708126800 | 90.86 | 0.23 | 0.25 | 89.13 | 91.97 | 88.87 | 791661 |
| 1708040400 | 90.63 | -0.25 | -0.28 | 90.87 | 90.93 | 88.96 | 1032002 |
| 1707954000 | 90.88 | 1.55 | 1.74 | 90.81 | 91.23 | 88.87 | 565049 |
| 1707867600 | 89.33 | -2.93 | -3.18 | 88.31 | 90.955 | 87.8801 | 644262 |
| 1707781200 | 92.26 | 1.13 | 1.24 | 91.07 | 93.17 | 90.47 | 920870 |
| 1707522000 | 91.13 | 0.73 | 0.81 | 90.4 | 91.89 | 89.83 | 782683 |
| 1707435600 | 90.4 | 0.49 | 0.54 | 90.09 | 91.37 | 89.0401 | 1078098 |
| 1707349200 | 89.91 | 6.72 | 8.08 | 86.25 | 92.25 | 86.25 | 2487510 |
| 1707262800 | 83.19 | 0.65 | 0.79 | 82.52 | 83.595 | 82 | 795329 |
| 1707176400 | 82.54 | -4.03 | -4.66 | 85.36 | 85.96 | 80.07 | 1585233 |
| 1706917200 | 86.57 | -0.23 | -0.26 | 86.28 | 87.36 | 84.1 | 1671549 |
| 1706830800 | 86.8 | 5.32 | 6.53 | 82.64 | 87 | 82.525 | 1561324 |
| 1706744400 | 81.48 | -1.89 | -2.27 | 82.91 | 83.9 | 81.3 | 692139 |
| 1706658000 | 83.37 | 0.12 | 0.14 | 83.01 | 83.51 | 82.39 | 627214 |
| 1706571600 | 83.25 | 2.02 | 2.49 | 81.23 | 83.495 | 80.82 | 673363 |
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
