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 | -22.26 | -1.57648725212 | 1412 | 1416.39 | 1360.3 | 0 | 0 | IX |
| 4 | -32.99 | -2.31878149754 | 1422.73 | 1490.81 | 1360.3 | 0 | 0 | IX |
| 12 | -209.24 | -13.0858422244 | 1598.98 | 1694.52 | 1360.3 | 0 | 0 | IX |
| 26 | 7.08 | 0.512056470861 | 1382.66 | 1694.52 | 1321.78 | 0 | 0 | IX |
| 52 | 91.85 | 7.07687092126 | 1297.89 | 1694.52 | 1118.38 | 0 | 0 | IX |
| 156 | -535.18 | -27.802713879 | 1924.92 | 2034.47 | 870.76 | 0 | 0 | IX |
| 260 | -1462.2 | -51.2703633316 | 2851.94 | 3165.73 | 870.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1389.74 | 1.96 | 0.14 | 1388.39 | 1393.6099 | 1376.2 | 0 |
| 1734629400 | 1387.78 | -1.34 | -0.10 | 1389.03 | 1389.81 | 1360.3 | 0 |
| 1734543000 | 1389.1199 | 17.45 | 1.27 | 1371.69 | 1401.09 | 1371.69 | 0 |
| 1734456600 | 1371.67 | -35.95 | -2.55 | 1407.47 | 1407.52 | 1370.25 | 0 |
| 1734370200 | 1407.6199 | -0.26 | -0.02 | 1407.82 | 1407.97 | 1391.52 | 0 |
| 1734111000 | 1407.88 | -4.4 | -0.31 | 1412 | 1416.39 | 1405.72 | 0 |
| 1734024600 | 1412.28 | -8.54 | -0.60 | 1421.05 | 1425.14 | 1407.67 | 0 |
| 1733938200 | 1420.82 | -11.78 | -0.82 | 1433.9 | 1436.41 | 1415.99 | 0 |
| 1733851800 | 1432.6 | 1.41 | 0.10 | 1431.46 | 1438.85 | 1421.24 | 0 |
| 1733765400 | 1431.19 | 12.45 | 0.88 | 1418.72 | 1431.19 | 1414.57 | 0 |
| 1733506200 | 1418.74 | 2.09 | 0.15 | 1416.65 | 1424.13 | 1399.51 | 0 |
| 1733419800 | 1416.65 | -15.49 | -1.08 | 1432.16 | 1432.16 | 1407 | 0 |
| 1733333400 | 1432.14 | -2.38 | -0.17 | 1433.83 | 1439.69 | 1426.72 | 0 |
| 1733247000 | 1434.52 | -25.55 | -1.75 | 1460.09 | 1464.46 | 1432.69 | 0 |
| 1733160600 | 1460.07 | -10.37 | -0.71 | 1470.48 | 1470.48 | 1449.3 | 0 |
| 1732901400 | 1470.44 | -2.36 | -0.16 | 1472.77 | 1472.77 | 1453.4 | 0 |
| 1732815000 | 1472.8 | 3.96 | 0.27 | 1468.6099 | 1490.81 | 1468.6099 | 0 |
| 1732728600 | 1468.84 | 2.24 | 0.15 | 1466.1099 | 1474.75 | 1460.59 | 0 |
| 1732642200 | 1466.6 | -8.37 | -0.57 | 1474.59 | 1480.13 | 1463.02 | 0 |
| 1732555800 | 1474.97 | 35.97 | 2.50 | 1439.38 | 1475.07 | 1439.38 | 0 |
| 1732296600 | 1439 | 16.41 | 1.15 | 1422.73 | 1453.3599 | 1422.73 | 0 |
| 1732210200 | 1422.59 | 3.17 | 0.22 | 1418.44 | 1428.53 | 1411.53 | 0 |
| 1732123800 | 1419.42 | 16.02 | 1.14 | 1403.42 | 1426.33 | 1403.42 | 0 |
| 1732037400 | 1403.4 | -2.62 | -0.19 | 1410.43 | 1417.03 | 1387.04 | 0 |
| 1731951000 | 1406.02 | -1.46 | -0.10 | 1407.48 | 1419.02 | 1396.99 | 0 |
| 1731691800 | 1407.48 | -6.72 | -0.48 | 1413.66 | 1415.17 | 1398.26 | 0 |
| 1731605400 | 1414.2 | 6.01 | 0.43 | 1411.39 | 1414.78 | 1395.59 | 0 |
| 1731519000 | 1408.19 | 0 | 0.00 | 1408.19 | 1408.19 | 1408.19 | 0 |
| 1731432600 | 1408.19 | -17.66 | -1.24 | 1425.3699 | 1425.3699 | 1407.8 | 0 |
| 1731346200 | 1425.85 | 1.49 | 0.10 | 1424.18 | 1436.74 | 1424.18 | 0 |
| 1731087000 | 1424.3599 | -32.3 | -2.22 | 1457.1199 | 1457.24 | 1412.74 | 0 |
| 1731000600 | 1456.66 | 44.68 | 3.16 | 1419.83 | 1463.05 | 1419.83 | 0 |
| 1730914200 | 1411.98 | -9.47 | -0.67 | 1421.52 | 1443.64 | 1404.82 | 0 |
| 1730827800 | 1421.45 | -8.63 | -0.60 | 1429.8699 | 1440.92 | 1415.8699 | 0 |
| 1730741400 | 1430.08 | 23.67 | 1.68 | 1405.43 | 1438.08 | 1400.6 | 0 |
| 1730482200 | 1406.41 | 19.98 | 1.44 | 1386.43 | 1417.81 | 1385.34 | 0 |
| 1730395800 | 1386.43 | -11.26 | -0.81 | 1397.46 | 1397.46 | 1374.24 | 0 |
| 1730309400 | 1397.69 | -44.73 | -3.10 | 1442.42 | 1442.42 | 1377.83 | 0 |
| 1730223000 | 1442.42 | 29.23 | 2.07 | 1413.19 | 1456.21 | 1411.97 | 0 |
| 1730136600 | 1413.19 | -245.92 | -14.82 | 1659.34 | 1659.8599 | 1396.74 | 0 |
| 1729873800 | 1659.1099 | -12.57 | -0.75 | 1662.35 | 1672.73 | 1658.89 | 0 |
| 1729787400 | 1671.68 | 0.62 | 0.04 | 1674.01 | 1683.57 | 1664.85 | 0 |
| 1729701000 | 1671.06 | -9.24 | -0.55 | 1680.3 | 1682.44 | 1668.57 | 0 |
| 1729614600 | 1680.3 | 6.72 | 0.40 | 1673.65 | 1682.61 | 1668.01 | 0 |
| 1729528200 | 1673.58 | 8.46 | 0.51 | 1665.28 | 1682.53 | 1665.28 | 0 |
| 1729269000 | 1665.1199 | 1.44 | 0.09 | 1663.91 | 1674.82 | 1656.96 | 0 |
| 1729182600 | 1663.68 | -5.99 | -0.36 | 1670.22 | 1674.88 | 1658.94 | 0 |
| 1729096200 | 1669.67 | -6.59 | -0.39 | 1676.18 | 1676.18 | 1644.21 | 0 |
| 1729009800 | 1676.26 | 23.58 | 1.43 | 1679.19 | 1694.52 | 1669.33 | 0 |
| 1728923400 | 1652.68 | 1.22 | 0.07 | 1652.94 | 1659.99 | 1644.95 | 0 |
| 1728664200 | 1651.46 | 0.53 | 0.03 | 1645.41 | 1653.38 | 1638.72 | 0 |
| 1728577800 | 1650.93 | 0 | 0.00 | 1650.93 | 1650.93 | 1650.93 | 0 |
| 1728491400 | 1650.93 | 17.98 | 1.10 | 1631.85 | 1656.25 | 1629.35 | 0 |
| 1728405000 | 1632.95 | -9.41 | -0.57 | 1642.32 | 1642.32 | 1613.46 | 0 |
| 1728318600 | 1642.3599 | -1.28 | -0.08 | 1643.8 | 1653.69 | 1631.74 | 0 |
| 1728059400 | 1643.64 | 9.39 | 0.57 | 1634.21 | 1646.41 | 1623.06 | 0 |
| 1727973000 | 1634.25 | -8.54 | -0.52 | 1642.57 | 1651.64 | 1631.41 | 0 |
| 1727886600 | 1642.79 | -7.25 | -0.44 | 1650.04 | 1650.04 | 1626.4 | 0 |
| 1727800200 | 1650.04 | 0.48 | 0.03 | 1649.18 | 1670.26 | 1647.95 | 0 |
| 1727713800 | 1649.56 | -3.76 | -0.23 | 1651.35 | 1673.17 | 1633.76 | 0 |
| 1727454600 | 1653.32 | 65.14 | 4.10 | 1598.98 | 1653.32 | 1598.98 | 0 |
| 1727368200 | 1588.18 | 16.22 | 1.03 | 1571.92 | 1600.23 | 1571.92 | 0 |
| 1727281800 | 1571.96 | 19.64 | 1.27 | 1552.32 | 1581.28 | 1552.32 | 0 |
| 1727195400 | 1552.32 | 14.86 | 0.97 | 1537.46 | 1556.29 | 1536.7 | 0 |
| 1727109000 | 1537.46 | -34.55 | -2.20 | 1551.03 | 1555.3 | 1537.46 | 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
