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 | 0.26 | 0.264066626041 | 98.46 | 101.55 | 95 | 894247 | 97.60715931 | CS |
| 4 | -0.32 | -0.32310177706 | 99.04 | 104 | 90.36 | 918032 | 97.86826764 | CS |
| 12 | 10.27 | 11.611079706 | 88.45 | 104.38 | 87.73 | 903264 | 96.84952637 | CS |
| 26 | 7.66 | 8.41203602021 | 91.06 | 108.89 | 87.73 | 1018627 | 98.96131793 | CS |
| 52 | 7.22 | 7.89071038251 | 91.5 | 108.89 | 86.96 | 966749 | 96.96438518 | CS |
| 156 | 44.49 | 82.0394615526 | 54.23 | 108.89 | 52.67 | 1167483 | 77.01419277 | CS |
| 260 | 83.72 | 558.133333333 | 15 | 108.89 | 10.27 | 1309511 | 55.74861951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 97.44 | 1.4 | 1.46 | 96.17 | 97.82 | 96.02 | 516024 |
| 1741902000 | 96.04 | -0.34 | -0.35 | 96.07 | 98.1 | 95.71 | 637600 |
| 1741815600 | 96.38 | 0.59 | 0.62 | 95.88 | 97.4 | 95 | 694197 |
| 1741729200 | 95.79 | -4.13 | -4.13 | 100.07 | 100.52 | 95.57 | 1000041 |
| 1741642800 | 99.92 | 1.17 | 1.18 | 98.46 | 101.55 | 98.14 | 1623373 |
| 1741387200 | 98.75 | 5.42 | 5.81 | 94 | 99.74 | 93.94 | 1573140 |
| 1741300800 | 93.33 | 1.09 | 1.18 | 92.08 | 93.64 | 91.23 | 722619 |
| 1741214400 | 92.24 | -2.7 | -2.84 | 93.3 | 93.78 | 90.36 | 838589 |
| 1741128000 | 94.94 | -1.19 | -1.24 | 93.88 | 96.01 | 92.56 | 1083023 |
| 1741041600 | 96.13 | -1.96 | -2.00 | 98.01 | 99.15 | 94.97 | 1681339 |
| 1740782400 | 98.09 | 0.36 | 0.37 | 96.91 | 98.42 | 96.4 | 931313 |
| 1740696000 | 97.73 | -0.07 | -0.07 | 98.24 | 99.71 | 97.69 | 712483 |
| 1740609600 | 97.8 | -0.17 | -0.17 | 98.21 | 98.29 | 96.5 | 532809 |
| 1740523200 | 97.97 | -0.46 | -0.47 | 98.28 | 99.37 | 95.87 | 607720 |
| 1740436800 | 98.43 | -0.83 | -0.84 | 99.45 | 100.31 | 98.18 | 620574 |
| 1740177600 | 99.26 | -4.02 | -3.89 | 102.54 | 103 | 98.91 | 1012003 |
| 1740091200 | 103.28 | 1.58 | 1.55 | 104 | 104 | 101.84 | 1404523 |
| 1740004800 | 101.7 | 0.93 | 0.92 | 101.31 | 101.78 | 100.26 | 808080 |
| 1739918400 | 100.77 | 2.52 | 2.56 | 99.04 | 101.15 | 98.08 | 443151 |
| 1739572800 | 98.25 | -1.42 | -1.42 | 99.97 | 100.5 | 97.81 | 316851 |
| 1739486400 | 99.67 | -0.99 | -0.98 | 100.45 | 100.72 | 99.29 | 472335 |
| 1739400000 | 100.66 | -0.86 | -0.85 | 100.8 | 102.36 | 100.16 | 542493 |
| 1739313600 | 101.52 | 3.34 | 3.40 | 98.9 | 102 | 98.79 | 677556 |
| 1739227200 | 98.18 | 1.8 | 1.87 | 97.71 | 98.75 | 96.55 | 1146552 |
| 1738968000 | 96.38 | 0.96 | 1.01 | 95.66 | 97.65 | 94.54 | 634709 |
| 1738881600 | 95.42 | 0.26 | 0.27 | 95.84 | 96.4 | 94.4 | 777294 |
| 1738795200 | 95.16 | -0.42 | -0.44 | 95.12 | 95.99 | 94.66 | 1378103 |
| 1738708800 | 95.58 | -1.74 | -1.79 | 96.85 | 96.96 | 94.39 | 1391228 |
| 1738622400 | 97.32 | 0.65 | 0.67 | 96.17 | 99.57 | 95.87 | 1750986 |
| 1738363200 | 96.67 | -6.82 | -6.59 | 103.74 | 104.38 | 96.44 | 2247004 |
| 1738276800 | 103.49 | 2.13 | 2.10 | 101.25 | 104.14 | 101.05 | 1001415 |
| 1738190400 | 101.36 | 0.07 | 0.07 | 101 | 102.26 | 100.53 | 606483 |
| 1738104000 | 101.29 | 0.75 | 0.75 | 100.67 | 101.45 | 100.17 | 447988 |
| 1738017600 | 100.54 | -0.21 | -0.21 | 100.1 | 100.93 | 98.65 | 530894 |
| 1737758400 | 100.75 | -2.33 | -2.26 | 102.85 | 103.03 | 100.49 | 531356 |
| 1737672000 | 103.08 | 1.1 | 1.08 | 102.72 | 103.25 | 102.28 | 511814 |
| 1737585600 | 101.98 | 1.13 | 1.12 | 101.13 | 103.53 | 100.21 | 507048 |
| 1737499200 | 100.85 | 1.49 | 1.50 | 98.95 | 101.74 | 98.29 | 936555 |
| 1737412800 | 99.36 | 0.5 | 0.51 | 98.6 | 99.6 | 97.35 | 439568 |
| 1737153600 | 98.86 | 0.06 | 0.06 | 99 | 99.89 | 98.16 | 1023531 |
| 1737067200 | 98.8 | 1.01 | 1.03 | 97.25 | 99.12 | 96.7 | 1073598 |
| 1736980800 | 97.79 | 1.5 | 1.56 | 96.79 | 98.16 | 96.56 | 810899 |
| 1736894400 | 96.29 | 0.46 | 0.48 | 95.06 | 96.45 | 94.17 | 939281 |
| 1736808000 | 95.83 | -0.58 | -0.60 | 96.71 | 100.63 | 95.43 | 1798370 |
| 1736548800 | 96.41 | 1.88 | 1.99 | 96.54 | 97.81 | 95.39 | 1428707 |
| 1736462400 | 94.53 | -0.72 | -0.76 | 95.17 | 95.38 | 94.07 | 324120 |
| 1736376000 | 95.25 | 0.7 | 0.74 | 94.3 | 95.34 | 93.91 | 1191678 |
| 1736289600 | 94.55 | 3.95 | 4.36 | 91.17 | 94.92 | 90.94 | 1853828 |
| 1736203200 | 90.6 | 0.58 | 0.64 | 90.72 | 91.94 | 90.22 | 1078235 |
| 1735944000 | 90.02 | 0.12 | 0.13 | 89.27 | 90.25 | 88.54 | 1136142 |
| 1735857600 | 89.9 | 1.31 | 1.48 | 89.68 | 91.03 | 89.32 | 556934 |
| 1735684800 | 88.59 | 0.79 | 0.90 | 88.16 | 89.02 | 88.05 | 615356 |
| 1735598400 | 87.8 | -1.71 | -1.91 | 89.56 | 89.87 | 87.73 | 772927 |
| 1735339200 | 89.51 | -1.14 | -1.26 | 90.58 | 91.32 | 89.38 | 463222 |
| 1735069200 | 90.65 | 1.01 | 1.13 | 89.9 | 90.85 | 89.13 | 401080 |
| 1734993600 | 89.64 | 1.03 | 1.16 | 88.45 | 89.72 | 87.91 | 824052 |
| 1734734400 | 88.61 | -1.39 | -1.54 | 89.39 | 89.59 | 88.28 | 2164549 |
| 1734648000 | 90 | -2.6 | -2.81 | 92.05 | 92.58 | 89.33 | 1278773 |
| 1734561600 | 92.6 | -1.61 | -1.71 | 94.23 | 94.52 | 92.08 | 988102 |
| 1734475200 | 94.21 | -0.41 | -0.43 | 93.92 | 94.34 | 93.25 | 1527426 |
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
