Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739897700 | 1017.63 | -0.33 | -0.03 | 1018.58 | 1018.7 | 1012.63 | 100 |
1739811300 | 1017.96 | 1.16 | 0.11 | 1017.18 | 1018.2 | 1011.25 | 120 |
1739552100 | 1016.8 | 1.25 | 0.12 | 1014.96 | 1018.32 | 1008.74 | 322 |
1739465700 | 1015.55 | 17.57 | 1.76 | 1008.02 | 1015.55 | 1002 | 90 |
1739379300 | 997.98 | -4.99 | -0.50 | 1003.92 | 1005.71 | 997.98 | 0 |
1739292900 | 1002.97 | 3.64 | 0.36 | 1003.24 | 1003.24 | 995.19 | 35 |
1739206500 | 999.33 | 0.51 | 0.05 | 1000.65 | 1002.35 | 997.63 | 0 |
1738947300 | 998.82 | -0.47 | -0.05 | 1001.4 | 1004.6 | 997.39 | 0 |
1738860900 | 999.29 | -0.7 | -0.07 | 999.63 | 1003.89 | 994.2 | 50 |
1738774500 | 999.99 | -2.87 | -0.29 | 1001.3 | 1001.3 | 996.93 | 0 |
1738688100 | 1002.86 | 7.07 | 0.71 | 993.25 | 1002.86 | 990.32 | 0 |
1738601700 | 995.79 | -3.21 | -0.32 | 989.79 | 996.16 | 988.38 | 0 |
1738342500 | 999 | -1.91 | -0.19 | 1001.38 | 1001.94 | 998.35 | 0 |
1738256100 | 1000.91 | 4.56 | 0.46 | 996.81 | 1000.91 | 996.26 | 0 |
1738169700 | 996.35 | 0.77 | 0.08 | 995.75 | 997.55 | 995.35 | 0 |
1738083300 | 995.58 | 0.23 | 0.02 | 998.25 | 999.61 | 994.45 | 50 |
1737996900 | 995.35 | 2.4 | 0.24 | 994.17 | 995.87 | 992.46 | 0 |
1737737700 | 992.95 | 2.78 | 0.28 | 996.94 | 996.94 | 990.24 | 15 |
1737651300 | 990.17 | -1.55 | -0.16 | 990.93 | 990.93 | 988.86 | 0 |
1737564900 | 991.72 | 0.59 | 0.06 | 991.79 | 993.87 | 990.56 | 0 |
1737478500 | 991.13 | -2.89 | -0.29 | 990.98 | 992.09 | 985.8 | 125 |
1737392100 | 994.02 | 4.01 | 0.41 | 990.03 | 994.41 | 986.83 | 5 |
1737132900 | 990.01 | 3.89 | 0.39 | 987.82 | 991.79 | 987.82 | 0 |
1737046500 | 986.12 | -1.24 | -0.13 | 988.5 | 989.41 | 985.44 | 0 |
1736960100 | 987.36 | 7.03 | 0.72 | 981.14 | 987.36 | 979.23 | 0 |
1736873700 | 980.33 | 3.1 | 0.32 | 982.5 | 983.13 | 979.42 | 0 |
1736787300 | 977.23 | 1.95 | 0.20 | 982.57 | 982.57 | 975.33 | 0 |
1736528100 | 975.28 | -4.02 | -0.41 | 972.44 | 980.38 | 972.44 | 0 |
1736441700 | 979.3 | -1.96 | -0.20 | 976.91 | 979.31 | 976.76 | 0 |
1736355300 | 981.26 | -4.52 | -0.46 | 983.8 | 984.7 | 979.15 | 0 |
1736268900 | 985.78 | 0.97 | 0.10 | 982.03 | 985.8 | 981.85 | 0 |
1736182500 | 984.81 | 9.95 | 1.02 | 981.24 | 990.3 | 978.63 | 0 |
1735923300 | 974.86 | -8.09 | -0.82 | 981.25 | 981.25 | 973.91 | 2 |
1735836900 | 982.95 | -1.03 | -0.10 | 984.9 | 985.8 | 976.49 | 20 |
1735577700 | 983.98 | 1.55 | 0.16 | 980.94 | 984.05 | 980.94 | 0 |
1735318500 | 982.43 | 2 | 0.20 | 982.77 | 984.85 | 979.05 | 10 |
1734972900 | 980.43 | -4.54 | -0.46 | 983.28 | 983.34 | 979.47 | 0 |
1734713700 | 984.97 | 2.19 | 0.22 | 979.5 | 985.22 | 978.38 | 0 |
1734627300 | 982.78 | -5.27 | -0.53 | 984.08 | 988.87 | 982.63 | 0 |
1734540900 | 988.05 | 1.36 | 0.14 | 989.85 | 989.85 | 987.58 | 0 |
1734454500 | 986.69 | -0.21 | -0.02 | 985.76 | 989.49 | 985.76 | 0 |
1734368100 | 986.9 | -10.58 | -1.06 | 996.6 | 996.66 | 986.62 | 17 |
1734108900 | 997.48 | -4.13 | -0.41 | 998.42 | 1004.28 | 997.42 | 40 |
1734022500 | 1001.61 | 6.11 | 0.61 | 997.87 | 1001.61 | 996.16 | 10 |
1733936100 | 995.5 | -0.16 | -0.02 | 995.51 | 996.38 | 990.83 | 40 |
1733849700 | 995.66 | 1.04 | 0.10 | 994.77 | 997.01 | 994.68 | 0 |
1733763300 | 994.62 | 5.08 | 0.51 | 992.85 | 995.7 | 992.19 | 0 |
1733504100 | 989.54 | 6.31 | 0.64 | 984.23 | 989.94 | 984.23 | 0 |
1733417700 | 983.23 | 5.45 | 0.56 | 979.15 | 983.28 | 979.03 | 0 |
1733331300 | 977.78 | 6.95 | 0.72 | 976.42 | 979.02 | 976.42 | 0 |
1733244900 | 970.83 | 1.25 | 0.13 | 971.17 | 977.91 | 970.12 | 12 |
1733158500 | 969.58 | 0.44 | 0.05 | 963.62 | 972.4 | 961.5 | 0 |
1732899300 | 969.14 | 2.83 | 0.29 | 964.81 | 969.25 | 963.52 | 0 |
1732812900 | 966.31 | 2.23 | 0.23 | 968.32 | 968.65 | 963.27 | 23 |
1732726500 | 964.08 | -2.12 | -0.22 | 963.42 | 964.72 | 961.65 | 0 |
1732640100 | 966.2 | -6.95 | -0.71 | 966.84 | 970.16 | 963.06 | 21 |
1732553700 | 973.15 | 5.18 | 0.54 | 974.93 | 974.93 | 967.64 | 13 |
1732294500 | 967.97 | 6.33 | 0.66 | 964.28 | 968.64 | 959.9 | 0 |
1732208100 | 961.64 | -0.26 | -0.03 | 959.43 | 964.51 | 955.44 | 10 |
1732121700 | 961.9 | 0.3 | 0.03 | 967.08 | 967.08 | 961.71 | 0 |
1732035300 | 961.6 | -0.42 | -0.04 | 962.76 | 962.76 | 954.52 | 0 |
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