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 | 23.67 | 1.3397026279 | 1766.81 | 1792.98 | 1756.24 | 0 | 0 | IX |
| 4 | 16.96 | 0.956290315305 | 1773.52 | 1792.98 | 1729.02 | 0 | 0 | IX |
| 12 | -56.09 | -3.03752362488 | 1846.57 | 1853.56 | 1719.86 | 0 | 0 | IX |
| 26 | -23.38 | -1.28896386711 | 1813.86 | 1910.92 | 1717.77 | 0 | 0 | IX |
| 52 | -107.7 | -5.67385600944 | 1898.18 | 1910.92 | 1708.87 | 0 | 0 | IX |
| 156 | -313.38 | -14.895477836 | 2103.86 | 2108.88 | 1580.92 | 0 | 0 | IX |
| 260 | 1684.85 | 1595.04875509 | 105.63 | 2128.81 | 105.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 1780.27 | 7.33 | 0.41 | 1772.94 | 1781.81 | 1767.5 | 0 |
| 1724344200 | 1772.94 | 3.37 | 0.19 | 1769.57 | 1775.28 | 1768.36 | 0 |
| 1724257800 | 1769.57 | 6.81 | 0.39 | 1762.76 | 1770.88 | 1756.24 | 0 |
| 1724171400 | 1762.76 | -4.05 | -0.23 | 1766.81 | 1767.41 | 1759.4 | 0 |
| 1724085000 | 1766.81 | 6.66 | 0.38 | 1760.15 | 1770.71 | 1759.36 | 0 |
| 1723825800 | 1760.15 | 0.25 | 0.01 | 1759.9 | 1761.69 | 1752.61 | 0 |
| 1723739400 | 1759.9 | 14.55 | 0.83 | 1745.35 | 1761.13 | 1744.13 | 0 |
| 1723653000 | 1745.35 | 7.32 | 0.42 | 1738.03 | 1746.06 | 1733.1 | 0 |
| 1723566600 | 1738.03 | -2.32 | -0.13 | 1740.35 | 1740.67 | 1729.02 | 0 |
| 1723480200 | 1740.35 | -7.14 | -0.41 | 1747.49 | 1747.69 | 1738.45 | 0 |
| 1723221000 | 1747.49 | -21.89 | -1.24 | 1769.38 | 1769.38 | 1739.97 | 0 |
| 1723134600 | 1769.38 | -17.62 | -0.99 | 1787 | 1787.24 | 1765.39 | 0 |
| 1723048200 | 1787 | 45.25 | 2.60 | 1741.75 | 1788.42 | 1741.75 | 0 |
| 1722961800 | 1741.75 | -9.21 | -0.53 | 1750.96 | 1752.65 | 1729.11 | 0 |
| 1722875400 | 1750.96 | -16.81 | -0.95 | 1767.77 | 1767.77 | 1735.7 | 0 |
| 1722616200 | 1767.77 | 4.78 | 0.27 | 1762.99 | 1788.24 | 1759.88 | 0 |
| 1722529800 | 1762.99 | -11.79 | -0.66 | 1774.78 | 1777.83 | 1760.11 | 0 |
| 1722443400 | 1774.78 | -0.73 | -0.04 | 1775.51 | 1786.62 | 1766.57 | 0 |
| 1722357000 | 1775.51 | 1.99 | 0.11 | 1773.52 | 1779.57 | 1768.61 | 0 |
| 1722270600 | 1773.52 | -5.94 | -0.33 | 1779.46 | 1785.62 | 1771.27 | 0 |
| 1722011400 | 1779.46 | 11.71 | 0.66 | 1767.75 | 1782.91 | 1763.02 | 0 |
| 1721925000 | 1767.75 | -56.38 | -3.09 | 1824.13 | 1824.13 | 1754.16 | 0 |
| 1721838600 | 1824.13 | -0.77 | -0.04 | 1824.9 | 1827.48 | 1803.25 | 0 |
| 1721752200 | 1824.9 | -12.9 | -0.70 | 1837.8 | 1853.56 | 1821.93 | 0 |
| 1721665800 | 1837.8 | 14.8 | 0.81 | 1823 | 1845.52 | 1823 | 0 |
| 1721406600 | 1823 | -7.24 | -0.40 | 1830.24 | 1833.05 | 1821.71 | 0 |
| 1721320200 | 1830.24 | 23.4 | 1.30 | 1806.84 | 1835.55 | 1806.84 | 0 |
| 1721233800 | 1806.84 | 27.67 | 1.56 | 1779.17 | 1810.91 | 1778.47 | 0 |
| 1721147400 | 1779.17 | -1.12 | -0.06 | 1780.29 | 1782.33 | 1766.8 | 0 |
| 1721061000 | 1780.29 | -17.43 | -0.97 | 1797.72 | 1800.8 | 1780.29 | 0 |
| 1720801800 | 1797.72 | 1.51 | 0.08 | 1796.21 | 1799.03 | 1787.16 | 0 |
| 1720715400 | 1796.21 | 3.78 | 0.21 | 1792.43 | 1805.49 | 1792.43 | 0 |
| 1720629000 | 1792.43 | 26.4 | 1.49 | 1766.03 | 1792.43 | 1766.03 | 0 |
| 1720542600 | 1766.03 | 3.12 | 0.18 | 1762.91 | 1773.31 | 1756.44 | 0 |
| 1720456200 | 1762.91 | 3.25 | 0.18 | 1759.66 | 1772.35 | 1757.71 | 0 |
| 1720197000 | 1759.66 | 4.34 | 0.25 | 1755.32 | 1766.22 | 1753.71 | 0 |
| 1720110600 | 1755.32 | 5.8 | 0.33 | 1749.52 | 1758.3 | 1749.4 | 0 |
| 1720024200 | 1749.52 | 7.81 | 0.45 | 1741.71 | 1750.29 | 1736.47 | 0 |
| 1719937800 | 1741.71 | -4.76 | -0.27 | 1746.47 | 1746.47 | 1731.03 | 0 |
| 1719851400 | 1746.47 | 24.06 | 1.40 | 1722.41 | 1750.57 | 1722.41 | 0 |
| 1719592200 | 1722.41 | -18.17 | -1.04 | 1740.58 | 1745.86 | 1719.86 | 0 |
| 1719505800 | 1740.58 | -21.06 | -1.20 | 1761.64 | 1761.64 | 1738.77 | 0 |
| 1719419400 | 1761.64 | -8.95 | -0.51 | 1770.59 | 1775.98 | 1751.36 | 0 |
| 1719333000 | 1770.59 | -8.27 | -0.46 | 1778.86 | 1784 | 1767.98 | 0 |
| 1719246600 | 1778.86 | 4.07 | 0.23 | 1774.79 | 1783.6 | 1774.54 | 0 |
| 1718987400 | 1774.79 | 0.02 | 0.00 | 1774.77 | 1778.54 | 1766.69 | 0 |
| 1718901000 | 1774.77 | 0.95 | 0.05 | 1773.82 | 1780.21 | 1767.19 | 0 |
| 1718814600 | 1773.82 | -12.36 | -0.69 | 1786.18 | 1789.11 | 1767.13 | 0 |
| 1718728200 | 1786.18 | -20.4 | -1.13 | 1806.58 | 1806.58 | 1771.75 | 0 |
| 1718641800 | 1806.58 | 2.01 | 0.11 | 1804.57 | 1810.63 | 1796.05 | 0 |
| 1718382600 | 1804.57 | -0.88 | -0.05 | 1805.45 | 1809.87 | 1799.22 | 0 |
| 1718296200 | 1805.45 | -0.22 | -0.01 | 1805.67 | 1809.52 | 1791.2 | 0 |
| 1718209800 | 1805.67 | -3.14 | -0.17 | 1808.81 | 1812.51 | 1803.44 | 0 |
| 1718123400 | 1808.81 | 3.26 | 0.18 | 1805.55 | 1812.77 | 1796.63 | 0 |
| 1718037000 | 1805.55 | -5.62 | -0.31 | 1809.95 | 1809.95 | 1799.91 | 0 |
| 1717777800 | 1811.17 | 1.41 | 0.08 | 1809.76 | 1815.02 | 1801.6 | 0 |
| 1717691400 | 1809.76 | -17.42 | -0.95 | 1827.18 | 1827.18 | 1795.64 | 0 |
| 1717605000 | 1827.18 | -3.65 | -0.20 | 1830.83 | 1842.74 | 1827.18 | 0 |
| 1717518600 | 1830.83 | -15.74 | -0.85 | 1846.57 | 1846.57 | 1829.57 | 0 |
| 1717432200 | 1846.57 | 15.27 | 0.83 | 1831.3 | 1853.31 | 1831.3 | 0 |
| 1717173000 | 1831.3 | 4.64 | 0.25 | 1826.66 | 1833.11 | 1822.86 | 0 |
| 1717086600 | 1826.66 | -4.85 | -0.26 | 1831.51 | 1836.03 | 1822.5 | 0 |
| 1717000200 | 1831.51 | -9.8 | -0.53 | 1841.31 | 1843.78 | 1826.21 | 0 |
| 1716913800 | 1841.31 | -33.86 | -1.81 | 1877.03 | 1877.03 | 1837.28 | 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
