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 | 1.18 | 1.24920601313 | 94.46 | 99.94 | 92.04 | 281844 | 95.93842796 | CS |
| 4 | 12.08 | 14.4566778363 | 83.56 | 102.45 | 80 | 277924 | 96.05865885 | CS |
| 12 | 6.64 | 7.4606741573 | 89 | 102.45 | 80 | 218846 | 91.04533754 | CS |
| 26 | -0.4 | -0.416493127863 | 96.04 | 105.26 | 77.42 | 223323 | 90.43927578 | CS |
| 52 | -9.52 | -9.05287181438 | 105.16 | 122.41 | 77.42 | 207760 | 97.00919686 | CS |
| 156 | -18.24 | -16.0168598525 | 113.88 | 129.98 | 73.74 | 209132 | 99.43126117 | CS |
| 260 | 54.03 | 129.848594088 | 41.61 | 129.98 | 18.56 | 269884 | 77.00030008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713908400 | 94.04 | 0 | 0.00 | 94.04 | 94.04 | 94.04 | 0 |
| 1713822000 | 94.04 | -1.34 | -1.40 | 94.47 | 97.45 | 93.58 | 343786 |
| 1713562800 | 95.38 | 1.65 | 1.76 | 93.2 | 95.82 | 92.77 | 178540 |
| 1713476400 | 93.73 | -2.19 | -2.28 | 95.11 | 96 | 92.04 | 260553 |
| 1713390000 | 95.92 | -3.54 | -3.56 | 99.04 | 99.57 | 95.83 | 248007 |
| 1713303600 | 99.46 | 2.21 | 2.27 | 94.46 | 99.94 | 93.61 | 378336 |
| 1713217200 | 97.25 | 1.07 | 1.11 | 96.5 | 97.36 | 96 | 106108 |
| 1712958000 | 96.18 | -2.74 | -2.77 | 98.1 | 98.36 | 95.36 | 186695 |
| 1712871600 | 98.92 | -0.7 | -0.70 | 99.22 | 99.55 | 97.36 | 174832 |
| 1712785200 | 99.62 | -0.48 | -0.48 | 99 | 100.84 | 98.06 | 296182 |
| 1712698800 | 100.1 | 2.26 | 2.31 | 97.76 | 100.2 | 97.35 | 264648 |
| 1712612400 | 97.84 | -1.06 | -1.07 | 99.5 | 99.5 | 97.23 | 74532 |
| 1712353200 | 98.9 | 1.58 | 1.62 | 96.29 | 100.88 | 95.93 | 255092 |
| 1712266800 | 97.32 | -3.02 | -3.01 | 100 | 100.14 | 96.43 | 195940 |
| 1712180400 | 100.34 | -1.02 | -1.01 | 101 | 102.45 | 99.3 | 317417 |
| 1712094000 | 101.36 | 3.34 | 3.41 | 97.51 | 101.42 | 95.11 | 411697 |
| 1712007600 | 98.02 | 7.07 | 7.77 | 90.5 | 98.26 | 90.45 | 511393 |
| 1711662000 | 90.95 | 4.62 | 5.35 | 80.01 | 93 | 80 | 586580 |
| 1711575600 | 86.33 | 1.9 | 2.25 | 84.81 | 86.78 | 84.55 | 233578 |
| 1711489200 | 84.43 | 1.34 | 1.61 | 83.56 | 86.48 | 83.33 | 256645 |
| 1711402800 | 83.09 | -2.18 | -2.56 | 84.82 | 85.75 | 83.09 | 113004 |
| 1711143600 | 85.27 | -0.67 | -0.78 | 85.92 | 85.98 | 83.99 | 136630 |
| 1711057200 | 85.94 | 0.22 | 0.26 | 86.14 | 86.81 | 84.92 | 107280 |
| 1710970800 | 85.72 | 2.42 | 2.91 | 83.45 | 85.87 | 82.41 | 233085 |
| 1710884400 | 83.3 | 0.46 | 0.56 | 82.5 | 84.1 | 82.08 | 169509 |
| 1710798000 | 82.84 | -0.19 | -0.23 | 83.41 | 84.53 | 81.93 | 175474 |
| 1710538800 | 83.03 | -1.23 | -1.46 | 84.23 | 85.85 | 82.72 | 342561 |
| 1710452400 | 84.26 | -0.26 | -0.31 | 85.05 | 85.05 | 83.51 | 229369 |
| 1710366000 | 84.52 | 0.47 | 0.56 | 84 | 85.32 | 83.9 | 204605 |
| 1710279600 | 84.05 | -0.38 | -0.45 | 84.47 | 84.88 | 83.61 | 131623 |
| 1710193200 | 84.43 | -0.37 | -0.44 | 84.79 | 85.9 | 83.71 | 147967 |
| 1709937600 | 84.8 | -1.6 | -1.85 | 86.65 | 88.2 | 84.5 | 199949 |
| 1709851200 | 86.4 | 0.13 | 0.15 | 86.9 | 87.54 | 85.56 | 133837 |
| 1709764800 | 86.27 | -0.91 | -1.04 | 87.5 | 87.5 | 84.73 | 170377 |
| 1709678400 | 87.18 | 0.13 | 0.15 | 86.5 | 88.74 | 86.05 | 113501 |
| 1709592000 | 87.05 | -2.34 | -2.62 | 89.55 | 90 | 87 | 82266 |
| 1709332800 | 89.39 | -0.19 | -0.21 | 89.98 | 90.32 | 88.58 | 80207 |
| 1709246400 | 89.58 | -0.46 | -0.51 | 90.97 | 91.2 | 88.12 | 262487 |
| 1709160000 | 90.04 | 0.55 | 0.61 | 89.75 | 90.5 | 87.95 | 124671 |
| 1709073600 | 89.49 | 0.25 | 0.28 | 89.25 | 90.13 | 89.14 | 80606 |
| 1708987200 | 89.24 | -0.26 | -0.29 | 89.5 | 90.2 | 88.79 | 78436 |
| 1708728000 | 89.5 | -1.79 | -1.96 | 91.34 | 91.34 | 89.19 | 135761 |
| 1708641600 | 91.29 | -1.19 | -1.29 | 92.01 | 92.71 | 91.26 | 98038 |
| 1708555200 | 92.48 | 2.14 | 2.37 | 90.34 | 92.64 | 89.5 | 117779 |
| 1708468800 | 90.34 | 0.55 | 0.61 | 88.98 | 90.34 | 87.85 | 81572 |
| 1708123200 | 89.79 | -1.14 | -1.25 | 90.1 | 90.7 | 89.5 | 66296 |
| 1708036800 | 90.93 | 2.11 | 2.38 | 89.08 | 91.23 | 89.08 | 133368 |
| 1707950400 | 88.82 | 0.18 | 0.20 | 89.63 | 89.95 | 88.29 | 127324 |
| 1707864000 | 88.64 | -4.19 | -4.51 | 90.54 | 90.94 | 87.41 | 148419 |
| 1707777600 | 92.83 | 0.8 | 0.87 | 91.05 | 94.46 | 91.05 | 393687 |
| 1707518400 | 92.03 | -1.48 | -1.58 | 93.5 | 94.19 | 91.87 | 138417 |
| 1707432000 | 93.51 | 3.29 | 3.65 | 91.55 | 95.17 | 91.55 | 320943 |
| 1707345600 | 90.22 | 0 | 0.00 | 90.22 | 90.22 | 90.22 | 0 |
| 1707259200 | 90.22 | 2.39 | 2.72 | 87.83 | 90.39 | 87.6 | 208326 |
| 1707172800 | 87.83 | 3.2 | 3.78 | 84.61 | 88.06 | 83.15 | 341518 |
| 1706913600 | 84.63 | -1.08 | -1.26 | 85.24 | 85.29 | 83.7 | 211674 |
| 1706827200 | 85.71 | 0.87 | 1.03 | 85.44 | 85.92 | 84.78 | 208169 |
| 1706740800 | 84.84 | -1.19 | -1.38 | 86.56 | 86.56 | 84.51 | 405996 |
| 1706654400 | 86.03 | -3.97 | -4.41 | 89 | 89.2 | 84.69 | 635274 |
| 1706568000 | 90 | 0.72 | 0.81 | 89.3 | 90.21 | 88.21 | 187364 |
| 1706308800 | 89.28 | 0.04 | 0.04 | 89.3 | 90.11 | 88.81 | 138935 |
| 1706222400 | 89.24 | -0.92 | -1.02 | 90.69 | 91.06 | 88.5 | 244249 |
| 1706136000 | 90.16 | -0.33 | -0.36 | 91.54 | 91.75 | 89.69 | 146062 |
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
