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 | -6.43 | -0.461557235251 | 1393.11 | 1397.34 | 1368.72 | 0 | 0 | IX |
| 4 | -77.36 | -5.28400863364 | 1464.04 | 1492 | 1368.72 | 0 | 0 | IX |
| 12 | -82.97 | -5.64556186847 | 1469.65 | 1554.14 | 1368.72 | 0 | 0 | IX |
| 26 | -115.76 | -7.70480019169 | 1502.44 | 1554.14 | 1368.72 | 0 | 0 | IX |
| 52 | -249.18 | -15.232354847 | 1635.86 | 1642.19 | 1368.72 | 0 | 0 | IX |
| 156 | -362.43 | -20.7208237332 | 1749.11 | 1869.79 | 1368.72 | 0 | 0 | IX |
| 260 | -473.66 | -25.460937248 | 1860.34 | 1926.45 | 1141.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1383.39 | 11.53 | 0.84 | 1371.9 | 1386.18 | 1368.72 | 0 |
| 1732210200 | 1371.8599 | -13.98 | -1.01 | 1385.98 | 1385.98 | 1369.4 | 0 |
| 1732123800 | 1385.84 | -5.95 | -0.43 | 1391.73 | 1397.15 | 1384.28 | 0 |
| 1732037400 | 1391.79 | -2.34 | -0.17 | 1394.18 | 1397.34 | 1378.33 | 0 |
| 1731951000 | 1394.13 | 1.04 | 0.07 | 1393.1099 | 1396.77 | 1387.25 | 0 |
| 1731691800 | 1393.09 | -8.99 | -0.64 | 1402.08 | 1407.04 | 1393.07 | 0 |
| 1731605400 | 1402.08 | 4.07 | 0.29 | 1391.52 | 1405.26 | 1391.21 | 0 |
| 1731519000 | 1398.01 | 0 | 0.00 | 1398.01 | 1398.01 | 1398.01 | 0 |
| 1731432600 | 1398.01 | -23.6 | -1.66 | 1415.66 | 1415.66 | 1397.72 | 0 |
| 1731346200 | 1421.6099 | 1.36 | 0.10 | 1420.3699 | 1430.2 | 1420.3699 | 0 |
| 1731087000 | 1420.25 | -2.02 | -0.14 | 1422.27 | 1429.97 | 1418.89 | 0 |
| 1731000600 | 1422.27 | 14.5 | 1.03 | 1407.77 | 1425.41 | 1406.29 | 0 |
| 1730914200 | 1407.77 | -27.82 | -1.94 | 1436.79 | 1446.76 | 1402.1 | 0 |
| 1730827800 | 1435.59 | -0.07 | -0.00 | 1435.63 | 1442.75 | 1430.48 | 0 |
| 1730741400 | 1435.66 | 0.93 | 0.06 | 1434.75 | 1442.19 | 1431.17 | 0 |
| 1730482200 | 1434.73 | 9.64 | 0.68 | 1425.3 | 1439.03 | 1421.92 | 0 |
| 1730395800 | 1425.09 | -17.45 | -1.21 | 1442.29 | 1442.34 | 1420.45 | 0 |
| 1730309400 | 1442.54 | -31.79 | -2.16 | 1474.33 | 1474.33 | 1438.44 | 0 |
| 1730223000 | 1474.33 | -9.96 | -0.67 | 1484.66 | 1492 | 1473.3 | 0 |
| 1730136600 | 1484.29 | 20.27 | 1.38 | 1464.04 | 1488.02 | 1464.04 | 0 |
| 1729873800 | 1464.02 | -4.13 | -0.28 | 1468.15 | 1468.15 | 1453.31 | 0 |
| 1729787400 | 1468.15 | 17.74 | 1.22 | 1450.41 | 1477.79 | 1450.41 | 0 |
| 1729701000 | 1450.41 | -13 | -0.89 | 1463.41 | 1471.22 | 1450.05 | 0 |
| 1729614600 | 1463.41 | 1.37 | 0.09 | 1462.31 | 1465.77 | 1452.45 | 0 |
| 1729528200 | 1462.04 | -10.43 | -0.71 | 1472.46 | 1475.5 | 1460.76 | 0 |
| 1729269000 | 1472.47 | 4.8 | 0.33 | 1467.69 | 1477.68 | 1462.25 | 0 |
| 1729182600 | 1467.67 | 8.87 | 0.61 | 1458.84 | 1475.04 | 1455.83 | 0 |
| 1729096200 | 1458.8 | -9.01 | -0.61 | 1467.79 | 1468.6 | 1453.88 | 0 |
| 1729009800 | 1467.81 | 2.01 | 0.14 | 1465.74 | 1473.38 | 1460.38 | 0 |
| 1728923400 | 1465.8 | -4.1 | -0.28 | 1469.8599 | 1470.4 | 1463.18 | 0 |
| 1728664200 | 1469.9 | -1.81 | -0.12 | 1471.71 | 1475 | 1465.99 | 0 |
| 1728577800 | 1471.71 | -4.52 | -0.31 | 1476.23 | 1476.23 | 1467.39 | 0 |
| 1728491400 | 1476.23 | 6.94 | 0.47 | 1469.29 | 1478.46 | 1468.14 | 0 |
| 1728405000 | 1469.29 | -21.65 | -1.45 | 1477.3599 | 1477.3599 | 1462.03 | 0 |
| 1728318600 | 1490.94 | 7.68 | 0.52 | 1484.46 | 1497.06 | 1481.55 | 0 |
| 1728059400 | 1483.26 | -11.15 | -0.75 | 1493.81 | 1499.16 | 1479.32 | 0 |
| 1727973000 | 1494.41 | -19.19 | -1.27 | 1513.6 | 1513.8599 | 1492.77 | 0 |
| 1727886600 | 1513.6 | -1.83 | -0.12 | 1515.41 | 1516.66 | 1507.85 | 0 |
| 1727800200 | 1515.43 | -6.1 | -0.40 | 1521.5 | 1530.7 | 1515.43 | 0 |
| 1727713800 | 1521.53 | -25.45 | -1.65 | 1546.98 | 1554.14 | 1521.53 | 0 |
| 1727454600 | 1546.98 | 20.04 | 1.31 | 1526.99 | 1547.1 | 1526.99 | 0 |
| 1727368200 | 1526.94 | 31.95 | 2.14 | 1495.05 | 1527.78 | 1495.05 | 0 |
| 1727281800 | 1494.99 | -6.08 | -0.41 | 1501.07 | 1503.57 | 1492.04 | 0 |
| 1727195400 | 1501.07 | 15.39 | 1.04 | 1485.73 | 1508.19 | 1485.73 | 0 |
| 1727109000 | 1485.68 | -3.68 | -0.25 | 1482.33 | 1486.8699 | 1475.17 | 0 |
| 1726849800 | 1489.3599 | 0 | 0.00 | 1489.3599 | 1490.96 | 1479.73 | 0 |
| 1726763400 | 1489.3599 | 21.54 | 1.47 | 1467.8699 | 1493.77 | 1467.8699 | 0 |
| 1726677000 | 1467.82 | -9.53 | -0.65 | 1477.35 | 1479.18 | 1466.29 | 0 |
| 1726590600 | 1477.35 | -4.39 | -0.30 | 1482.44 | 1489.01 | 1473.46 | 0 |
| 1726504200 | 1481.74 | 4.4 | 0.30 | 1477.34 | 1485.68 | 1473.1099 | 0 |
| 1726245000 | 1477.34 | -14.62 | -0.98 | 1491.96 | 1491.96 | 1474.4 | 0 |
| 1726158600 | 1491.96 | 6.33 | 0.43 | 1487.43 | 1499.9 | 1487.43 | 0 |
| 1726072200 | 1485.63 | 3.76 | 0.25 | 1481.67 | 1491.55 | 1476.57 | 0 |
| 1725985800 | 1481.8699 | 1.71 | 0.12 | 1480.16 | 1487.35 | 1476.19 | 0 |
| 1725899400 | 1480.16 | 10.22 | 0.70 | 1469.94 | 1482.05 | 1464.23 | 0 |
| 1725640200 | 1469.94 | 0.33 | 0.02 | 1469.6099 | 1479.95 | 1466.31 | 0 |
| 1725553800 | 1469.6099 | -4.44 | -0.30 | 1474.09 | 1479.8699 | 1468.29 | 0 |
| 1725467400 | 1474.05 | -4.08 | -0.28 | 1477.94 | 1485.8 | 1470.55 | 0 |
| 1725381000 | 1478.13 | 0.65 | 0.04 | 1477.55 | 1483.77 | 1477.19 | 0 |
| 1725294600 | 1477.48 | 7.87 | 0.54 | 1469.65 | 1477.48 | 1465.82 | 0 |
| 1725035400 | 1469.6099 | -5.03 | -0.34 | 1474.56 | 1480 | 1466.54 | 0 |
| 1724949000 | 1474.64 | 13.01 | 0.89 | 1461.3699 | 1514.67 | 1461.22 | 0 |
| 1724862600 | 1461.63 | 9.43 | 0.65 | 1452.2 | 1463.25 | 1452.01 | 0 |
| 1724776200 | 1452.2 | 6.35 | 0.44 | 1446.53 | 1459.57 | 1445.83 | 0 |
| 1724689800 | 1445.85 | 7.24 | 0.50 | 1438.6199 | 1447.21 | 1437.06 | 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
