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 | 86 | 10.046728972 | 856 | 974 | 846 | 533 | 916.24934285 | DE |
| 4 | -20 | -2.079002079 | 962 | 1005 | 846 | 562 | 936.25068895 | DE |
| 12 | -313 | -24.9402390438 | 1255 | 1285 | 846 | 422 | 1005.02388036 | DE |
| 26 | -378 | -28.6363636364 | 1320 | 1490 | 846 | 300 | 1132.21692933 | DE |
| 52 | -338 | -26.40625 | 1280 | 1490 | 846 | 226 | 1193.80705549 | DE |
| 156 | -208 | -18.0869565217 | 1150 | 1490 | 846 | 200 | 1195.81890239 | DE |
| 260 | -208 | -18.0869565217 | 1150 | 1490 | 846 | 200 | 1195.81890239 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 936 | -12 | -1.27 | 946 | 950 | 922 | 430 |
| 1732051620 | 948 | -20 | -2.07 | 964 | 964 | 940 | 327 |
| 1731965220 | 968 | 36 | 3.86 | 964 | 974 | 948 | 464 |
| 1731705960 | 932 | 80 | 9.39 | 904 | 940 | 898 | 622 |
| 1731619560 | 852 | -2 | -0.23 | 856 | 860 | 846 | 820 |
| 1731533160 | 854 | -30 | -3.39 | 852 | 862 | 848 | 710 |
| 1731446820 | 884 | -58 | -6.16 | 894 | 894 | 876 | 1126 |
| 1731360420 | 942 | 2 | 0.21 | 926 | 942 | 914 | 705 |
| 1731101220 | 940 | -10 | -1.05 | 956 | 956 | 940 | 351 |
| 1731014760 | 950 | 16 | 1.71 | 952 | 964 | 950 | 552 |
| 1730928360 | 934 | -30 | -3.11 | 960 | 960 | 934 | 467 |
| 1730841960 | 964 | -14 | -1.43 | 964 | 964 | 956 | 409 |
| 1730755560 | 978 | -18 | -1.81 | 984 | 984 | 974 | 527 |
| 1730496360 | 996 | 12 | 1.22 | 974 | 996 | 974 | 397 |
| 1730409960 | 984 | 0 | 0.00 | 990 | 996 | 978 | 412 |
| 1730323560 | 984 | 2 | 0.20 | 990 | 990 | 976 | 386 |
| 1730237160 | 982 | 2 | 0.20 | 990 | 1005 | 982 | 337 |
| 1730150760 | 980 | 50 | 5.38 | 966 | 980 | 962 | 631 |
| 1729888020 | 930 | -32 | -3.33 | 936 | 942 | 928 | 631 |
| 1729801560 | 962 | -24 | -2.43 | 962 | 962 | 952 | 945 |
| 1729715160 | 986 | -2 | -0.20 | 1000 | 1000 | 980 | 1037 |
| 1729628760 | 988 | 2 | 0.20 | 978 | 992 | 960 | 704 |
| 1729542360 | 986 | -12 | -1.20 | 1005 | 1005 | 978 | 796 |
| 1729283160 | 998 | -22 | -2.16 | 1005 | 1010 | 998 | 340 |
| 1729196760 | 1020 | -5 | -0.49 | 1015 | 1020 | 1005 | 96 |
| 1729110360 | 1025 | 25 | 2.50 | 1010 | 1030 | 1000 | 188 |
| 1729023960 | 1000 | -20 | -1.96 | 1020 | 1025 | 1000 | 199 |
| 1728937620 | 1020 | -10 | -0.97 | 1030 | 1030 | 1020 | 237 |
| 1728678360 | 1030 | 5 | 0.49 | 1020 | 1030 | 996 | 518 |
| 1728591960 | 1025 | -15 | -1.44 | 1010 | 1025 | 996 | 815 |
| 1728505560 | 1040 | 10 | 0.97 | 1030 | 1050 | 1025 | 778 |
| 1728419160 | 1030 | 0 | 0.00 | 1030 | 1030 | 1010 | 383 |
| 1728332760 | 1030 | -15 | -1.44 | 1040 | 1040 | 1025 | 558 |
| 1728073560 | 1045 | -5 | -0.48 | 1040 | 1045 | 1025 | 351 |
| 1727987220 | 1050 | 0 | 0.00 | 1055 | 1055 | 1045 | 40 |
| 1727900820 | 1050 | 15 | 1.45 | 1050 | 1060 | 1045 | 251 |
| 1727814420 | 1035 | -35 | -3.27 | 1060 | 1070 | 1035 | 531 |
| 1727728020 | 1070 | -45 | -4.04 | 1075 | 1075 | 1055 | 257 |
| 1727468760 | 1115 | 0 | 0.00 | 1115 | 1115 | 1115 | 0 |
| 1727382360 | 1115 | 35 | 3.24 | 1090 | 1130 | 1085 | 412 |
| 1727295960 | 1080 | 10 | 0.93 | 1070 | 1080 | 1050 | 119 |
| 1727209560 | 1070 | -10 | -0.93 | 1075 | 1075 | 1060 | 401 |
| 1727123160 | 1080 | 20 | 1.89 | 1050 | 1080 | 1045 | 207 |
| 1726864020 | 1060 | -20 | -1.85 | 1075 | 1075 | 1045 | 319 |
| 1726777560 | 1080 | -25 | -2.26 | 1075 | 1085 | 1065 | 189 |
| 1726691220 | 1105 | 5 | 0.45 | 1095 | 1110 | 1085 | 306 |
| 1726604760 | 1100 | 0 | 0.00 | 1100 | 1105 | 1090 | 767 |
| 1726518420 | 1100 | -10 | -0.90 | 1115 | 1115 | 1090 | 361 |
| 1726259160 | 1110 | 5 | 0.45 | 1100 | 1120 | 1095 | 99 |
| 1726172760 | 1105 | -10 | -0.90 | 1125 | 1125 | 1105 | 409 |
| 1726086360 | 1115 | -15 | -1.33 | 1085 | 1115 | 1080 | 359 |
| 1725999960 | 1130 | -20 | -1.74 | 1130 | 1130 | 1115 | 122 |
| 1725913620 | 1150 | -5 | -0.43 | 1135 | 1155 | 1125 | 118 |
| 1725654360 | 1155 | -5 | -0.43 | 1165 | 1170 | 1140 | 223 |
| 1725567960 | 1160 | -45 | -3.73 | 1180 | 1180 | 1160 | 237 |
| 1725481560 | 1205 | -15 | -1.23 | 1185 | 1205 | 1175 | 167 |
| 1725395160 | 1220 | -50 | -3.94 | 1230 | 1235 | 1200 | 225 |
| 1725308760 | 1270 | 20 | 1.60 | 1265 | 1270 | 1255 | 191 |
| 1725049560 | 1250 | -35 | -2.72 | 1265 | 1265 | 1250 | 104 |
| 1724963160 | 1285 | 0 | 0.00 | 1255 | 1285 | 1245 | 211 |
| 1724876760 | 1285 | 10 | 0.78 | 1285 | 1285 | 1285 | 111 |
| 1724790420 | 1275 | -10 | -0.78 | 1280 | 1280 | 1265 | 232 |
| 1724704020 | 1285 | -30 | -2.28 | 1280 | 1295 | 1280 | 86 |
| 1724444820 | 1315 | 25 | 1.94 | 1310 | 1315 | 1305 | 91 |
| 1724358420 | 1290 | -40 | -3.01 | 1315 | 1320 | 1290 | 235 |
| 1724271960 | 1330 | 5 | 0.38 | 1315 | 1330 | 1315 | 57 |
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
