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 | 14.54 | 0.922670795629 | 1575.86 | 1590.4 | 1565.53 | 0 | 0 | IX |
| 4 | -24.03 | -1.48845103225 | 1614.43 | 1644.6 | 1565.53 | 0 | 0 | IX |
| 12 | -74.71 | -4.48679066248 | 1665.11 | 1700.93 | 1565.53 | 0 | 0 | IX |
| 26 | -55.06 | -3.34617675301 | 1645.46 | 1700.93 | 1551.59 | 0 | 0 | IX |
| 52 | 49.98 | 3.24456966282 | 1540.42 | 1716.09 | 1508.27 | 0 | 0 | IX |
| 156 | -315.98 | -16.5748696482 | 1906.38 | 1955.28 | 1391.25 | 0 | 0 | IX |
| 260 | -16.39 | -1.02004617903 | 1606.79 | 1955.28 | 1058.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1590.4 | 8.63 | 0.55 | 1580.79 | 1590.4 | 1578.66 | 0 |
| 1735061400 | 1581.77 | 6.32 | 0.40 | 1578.25 | 1586.34 | 1578.25 | 0 |
| 1734975000 | 1575.45 | -5.1 | -0.32 | 1574.81 | 1577.81 | 1568.73 | 0 |
| 1734715800 | 1580.55 | -2.83 | -0.18 | 1575.8599 | 1581.29 | 1565.53 | 0 |
| 1734629400 | 1583.38 | -15.16 | -0.95 | 1585.1199 | 1590.5 | 1578.94 | 0 |
| 1734543000 | 1598.54 | -3.39 | -0.21 | 1603.57 | 1604.91 | 1597.56 | 0 |
| 1734456600 | 1601.93 | -11.86 | -0.73 | 1607.2 | 1609.92 | 1601.48 | 0 |
| 1734370200 | 1613.79 | -13.18 | -0.81 | 1623.01 | 1624.55 | 1609.77 | 0 |
| 1734111000 | 1626.97 | 2.61 | 0.16 | 1624.06 | 1633.79 | 1623.56 | 0 |
| 1734024600 | 1624.3599 | -1.45 | -0.09 | 1624.71 | 1626.88 | 1621.81 | 0 |
| 1733938200 | 1625.81 | -3.11 | -0.19 | 1627.88 | 1633.67 | 1623.58 | 0 |
| 1733851800 | 1628.92 | -6.52 | -0.40 | 1631.04 | 1631.77 | 1625.02 | 0 |
| 1733765400 | 1635.44 | -1.31 | -0.08 | 1639.85 | 1641.83 | 1631.32 | 0 |
| 1733506200 | 1636.75 | -4.13 | -0.25 | 1643.29 | 1644.6 | 1635.16 | 0 |
| 1733419800 | 1640.88 | 9.46 | 0.58 | 1630.46 | 1640.88 | 1630.46 | 0 |
| 1733333400 | 1631.42 | 2.66 | 0.16 | 1630.18 | 1634.83 | 1628.5 | 0 |
| 1733247000 | 1628.76 | -0.1 | -0.01 | 1632.06 | 1634.99 | 1626.64 | 0 |
| 1733160600 | 1628.8599 | 6.63 | 0.41 | 1620.6 | 1635.83 | 1620.1099 | 0 |
| 1732901400 | 1622.23 | 4.94 | 0.31 | 1614.43 | 1622.78 | 1613 | 0 |
| 1732815000 | 1617.29 | -0.05 | -0.00 | 1620.72 | 1623.38 | 1614.1 | 0 |
| 1732728600 | 1617.34 | 5.18 | 0.32 | 1614.41 | 1618.35 | 1611.48 | 0 |
| 1732642200 | 1612.16 | -16.73 | -1.03 | 1620.8 | 1621.24 | 1611.85 | 0 |
| 1732555800 | 1628.89 | -3.15 | -0.19 | 1638.26 | 1639.24 | 1625.4 | 0 |
| 1732296600 | 1632.04 | 17.09 | 1.06 | 1620.78 | 1633.28 | 1611.77 | 0 |
| 1732210200 | 1614.95 | 3.56 | 0.22 | 1609.92 | 1617.13 | 1602.32 | 0 |
| 1732123800 | 1611.39 | -5.62 | -0.35 | 1623.52 | 1623.54 | 1609.25 | 0 |
| 1732037400 | 1617.01 | -8.67 | -0.53 | 1625.44 | 1630.96 | 1600.98 | 0 |
| 1731951000 | 1625.68 | 11.86 | 0.73 | 1620.07 | 1625.68 | 1615.6199 | 0 |
| 1731691800 | 1613.82 | -10.31 | -0.63 | 1618.63 | 1626.79 | 1613.47 | 0 |
| 1731605400 | 1624.13 | 10.3 | 0.64 | 1615.59 | 1625.96 | 1609.21 | 0 |
| 1731519000 | 1613.83 | 0 | 0.00 | 1613.83 | 1613.83 | 1613.83 | 0 |
| 1731432600 | 1613.83 | -35.86 | -2.17 | 1638.99 | 1639.03 | 1613.28 | 0 |
| 1731346200 | 1649.69 | 8.18 | 0.50 | 1648.85 | 1655.1199 | 1648.33 | 0 |
| 1731087000 | 1641.51 | -5.8 | -0.35 | 1649.09 | 1649.97 | 1635.48 | 0 |
| 1731000600 | 1647.31 | 7.55 | 0.46 | 1646.98 | 1655.08 | 1646.98 | 0 |
| 1730914200 | 1639.76 | -4.79 | -0.29 | 1656.88 | 1677.14 | 1635.55 | 0 |
| 1730827800 | 1644.55 | -1.34 | -0.08 | 1648.71 | 1651.66 | 1639.3599 | 0 |
| 1730741400 | 1645.89 | -5.8 | -0.35 | 1648.89 | 1655.78 | 1645.89 | 0 |
| 1730482200 | 1651.69 | 18.51 | 1.13 | 1634.89 | 1656.6 | 1634.89 | 0 |
| 1730395800 | 1633.18 | -12.58 | -0.76 | 1631.98 | 1638.15 | 1625.1199 | 0 |
| 1730309400 | 1645.76 | -25.1 | -1.50 | 1665 | 1665.6 | 1644.96 | 0 |
| 1730223000 | 1670.8599 | -6.78 | -0.40 | 1683.33 | 1686.31 | 1668.96 | 0 |
| 1730136600 | 1677.64 | 7.21 | 0.43 | 1676.28 | 1679.46 | 1665.78 | 0 |
| 1729873800 | 1670.43 | 2.44 | 0.15 | 1665.03 | 1673.32 | 1661.41 | 0 |
| 1729787400 | 1667.99 | 4.79 | 0.29 | 1666.66 | 1676.89 | 1666.63 | 0 |
| 1729701000 | 1663.2 | -10.53 | -0.63 | 1669.24 | 1675.73 | 1659.66 | 0 |
| 1729614600 | 1673.73 | -5.47 | -0.33 | 1678.74 | 1680.85 | 1664.35 | 0 |
| 1729528200 | 1679.2 | -13.02 | -0.77 | 1687.7 | 1692.96 | 1679.2 | 0 |
| 1729269000 | 1692.22 | -3.6 | -0.21 | 1692.53 | 1696.7 | 1687.02 | 0 |
| 1729182600 | 1695.82 | 9 | 0.53 | 1689.64 | 1700.93 | 1688.02 | 0 |
| 1729096200 | 1686.82 | -2.1 | -0.12 | 1687.81 | 1691.75 | 1681.96 | 0 |
| 1729009800 | 1688.92 | 4.6 | 0.27 | 1686.52 | 1692.74 | 1683.94 | 0 |
| 1728923400 | 1684.32 | 4.41 | 0.26 | 1678.67 | 1684.32 | 1674.6 | 0 |
| 1728664200 | 1679.91 | 5.5 | 0.33 | 1668.8699 | 1680.73 | 1668.83 | 0 |
| 1728577800 | 1674.41 | 0 | 0.00 | 1674.41 | 1674.41 | 1674.41 | 0 |
| 1728491400 | 1674.41 | 9.24 | 0.55 | 1665.28 | 1675.46 | 1664.43 | 0 |
| 1728405000 | 1665.17 | -6.88 | -0.41 | 1661.45 | 1667.45 | 1655.78 | 0 |
| 1728318600 | 1672.05 | 0.78 | 0.05 | 1675.4 | 1678.61 | 1668.46 | 0 |
| 1728059400 | 1671.27 | 6.59 | 0.40 | 1665.1099 | 1674.45 | 1665.1099 | 0 |
| 1727973000 | 1664.68 | -13.88 | -0.83 | 1676.57 | 1678.37 | 1661.93 | 0 |
| 1727886600 | 1678.56 | -0.59 | -0.04 | 1683.15 | 1686.04 | 1674.06 | 0 |
| 1727800200 | 1679.15 | 1.95 | 0.12 | 1681.37 | 1688.16 | 1672.78 | 0 |
| 1727713800 | 1677.2 | -17.36 | -1.02 | 1689.57 | 1690.96 | 1675.92 | 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
Hot Features
Premium
