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 | -88.26 | -6.08689655172 | 1450 | 1457.32 | 1334 | 4746 | 1424.9712737 | CS |
| 4 | -38.28 | -2.73424665362 | 1400.02 | 1493.52 | 1334 | 4201 | 1429.67854359 | CS |
| 12 | -38.655 | -2.76029263172 | 1400.395 | 1493.52 | 1305.01 | 4506 | 1398.52627925 | CS |
| 26 | 174.305 | 14.6791192781 | 1187.435 | 1493.52 | 1178.4795 | 4297 | 1350.59450382 | CS |
| 52 | 283.74 | 26.3209647495 | 1078 | 1493.52 | 1027 | 4641 | 1227.92153999 | CS |
| 156 | 883.1 | 184.501922113 | 478.64 | 1493.52 | 439.8 | 6549 | 825.43392784 | CS |
| 260 | 992.8107 | 269.105950652 | 368.9293 | 1493.52 | 223.52 | 8470 | 575.63669595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 1361.74 | -63.26 | -4.44 | 1429.01 | 1429.01 | 1334 | 16620 |
| 1741386000 | 1425 | 3.78 | 0.27 | 1423.265 | 1445 | 1395 | 4302 |
| 1741300140 | 1421.22 | -21.96 | -1.52 | 1429.13 | 1445.2875 | 1405.51 | 3303 |
| 1741213440 | 1443.18 | 27.35 | 1.93 | 1421.101 | 1447.18 | 1407.885 | 4647 |
| 1741126800 | 1415.83 | -6.55 | -0.46 | 1404 | 1431.28 | 1388.3505 | 6501 |
| 1741040760 | 1422.375 | -15.91 | -1.11 | 1450 | 1457.32 | 1413.39 | 4977 |
| 1740781260 | 1438.281 | 25.69 | 1.82 | 1407.99 | 1438.281 | 1405 | 6908 |
| 1740695340 | 1412.59 | -12.67 | -0.89 | 1440.42 | 1440.42 | 1408 | 4151 |
| 1740608400 | 1425.26 | -19.78 | -1.37 | 1439.305 | 1441.59 | 1420.34 | 2393 |
| 1740522480 | 1445.04 | 10.91 | 0.76 | 1489 | 1489 | 1422.6927 | 4686 |
| 1740435600 | 1434.13 | 24.13 | 1.71 | 1414.42 | 1441.73 | 1410 | 6831 |
| 1740176400 | 1410 | -35 | -2.42 | 1462.305 | 1462.305 | 1410 | 2059 |
| 1740090480 | 1445 | -5.46 | -0.38 | 1489 | 1489 | 1445 | 2759 |
| 1740003960 | 1450.46 | -26.9 | -1.82 | 1462.44 | 1469.76 | 1449.89 | 2328 |
| 1739917740 | 1477.3599 | 13.44 | 0.92 | 1461.005 | 1487.95 | 1448.01 | 2999 |
| 1739572020 | 1463.9182 | 56.15 | 3.99 | 1427 | 1493.52 | 1409 | 7694 |
| 1739485320 | 1407.77 | 6.2 | 0.44 | 1392.8541 | 1416.99 | 1389.97 | 2275 |
| 1739398920 | 1401.57 | 15.57 | 1.12 | 1411.1199 | 1435.44 | 1386 | 2491 |
| 1739312940 | 1386 | -14.88 | -1.06 | 1418.82 | 1418.82 | 1386 | 4029 |
| 1739226000 | 1400.88 | -9.44 | -0.67 | 1400.02 | 1418.81 | 1393.695 | 4491 |
| 1738967160 | 1410.32 | -3.48 | -0.25 | 1424.0627 | 1445.54 | 1402.14 | 13397 |
| 1738880400 | 1413.8 | 18.99 | 1.36 | 1384 | 1422.1 | 1384 | 4462 |
| 1738794000 | 1394.81 | 6.81 | 0.49 | 1395 | 1413 | 1387.49 | 1492 |
| 1738708080 | 1388 | 36.27 | 2.68 | 1367.81 | 1394 | 1366.4836 | 3796 |
| 1738621740 | 1351.73 | 1.72 | 0.13 | 1325 | 1364.52 | 1306.04 | 3293 |
| 1738362000 | 1350.01 | -13.01 | -0.95 | 1395 | 1395 | 1347.365 | 2990 |
| 1738276080 | 1363.015 | -2.39 | -0.17 | 1381.23 | 1381.23 | 1355 | 1294 |
| 1738189740 | 1365.4 | -8.13 | -0.59 | 1414 | 1414 | 1362 | 5773 |
| 1738103280 | 1373.5295 | -16.86 | -1.21 | 1398.03 | 1406.015 | 1371.32 | 3836 |
| 1738016820 | 1390.39 | -14.03 | -1.00 | 1407.6199 | 1414.24 | 1389.08 | 2404 |
| 1737757440 | 1404.415 | -0.42 | -0.03 | 1412 | 1415 | 1402.42 | 2262 |
| 1737671220 | 1404.83 | 0.69 | 0.05 | 1395 | 1411 | 1395 | 4986 |
| 1737584640 | 1404.14 | 7.59 | 0.54 | 1396.155 | 1411.739 | 1391.02 | 3334 |
| 1737498540 | 1396.55 | 15.16 | 1.10 | 1361.21 | 1399 | 1359.19 | 3253 |
| 1737152880 | 1381.39 | 11.22 | 0.82 | 1384.3699 | 1390.698 | 1371.1099 | 2782 |
| 1737066420 | 1370.17 | -18.92 | -1.36 | 1350 | 1382.88 | 1350 | 2183 |
| 1736979720 | 1389.0864 | 9.42 | 0.68 | 1382.05 | 1392.32 | 1373.7408 | 6503 |
| 1736893380 | 1379.67 | 39.67 | 2.96 | 1350.46 | 1385 | 1341.05 | 5974 |
| 1736806800 | 1340 | -7.27 | -0.54 | 1305.01 | 1357.7285 | 1305.01 | 5708 |
| 1736547720 | 1347.27 | -15.26 | -1.12 | 1371.74 | 1371.74 | 1344.872 | 7149 |
| 1736375340 | 1362.53 | -4.77 | -0.35 | 1355.01 | 1373.298 | 1351.25 | 3184 |
| 1736288940 | 1367.3 | -10.59 | -0.77 | 1370 | 1385 | 1358.14 | 4205 |
| 1736202360 | 1377.89 | -4.18 | -0.30 | 1370 | 1395 | 1369.16 | 4485 |
| 1735942980 | 1382.065 | 9.05 | 0.66 | 1365.58 | 1389.72 | 1363.67 | 17557 |
| 1735856700 | 1373.02 | -16.74 | -1.20 | 1370 | 1389.51 | 1370 | 3239 |
| 1735683960 | 1389.76 | 3.03 | 0.22 | 1385.66 | 1395 | 1385 | 1686 |
| 1735597740 | 1386.7349 | -0.99 | -0.07 | 1398 | 1398 | 1377.22 | 4012 |
| 1735338000 | 1387.72 | -12.28 | -0.88 | 1398.345 | 1399.0905 | 1377.08 | 5075 |
| 1735252020 | 1400 | 8.66 | 0.62 | 1400 | 1410 | 1355 | 1734 |
| 1735078200 | 1391.34 | -0.48 | -0.03 | 1383.1199 | 1400 | 1382.8 | 2119 |
| 1734992400 | 1391.82 | -1.37 | -0.10 | 1380.79 | 1396.58 | 1378.155 | 6239 |
| 1734733200 | 1393.19 | 5.37 | 0.39 | 1379.15 | 1407.95 | 1375 | 3239 |
| 1734646800 | 1387.82 | 11.82 | 0.86 | 1376.64 | 1393.623 | 1360 | 4136 |
| 1734560940 | 1376 | -19.13 | -1.37 | 1385 | 1403.3 | 1371.94 | 7437 |
| 1734474360 | 1395.13 | -6.12 | -0.44 | 1403.1099 | 1405.285 | 1386.94 | 2072 |
| 1734388140 | 1401.25 | 4.3 | 0.31 | 1400.395 | 1414.35 | 1397 | 10718 |
| 1734128940 | 1396.95 | 1.23 | 0.09 | 1399.52 | 1403.98 | 1390 | 4020 |
| 1734042480 | 1395.72 | -18.97 | -1.34 | 1409 | 1450 | 1392.01 | 5110 |
| 1733955900 | 1414.69 | 4.69 | 0.33 | 1409.74 | 1419.94 | 1404 | 3252 |
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
