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 | -5 | -0.260416666667 | 1920 | 1920 | 1900 | 68 | 1904.28112426 | FU |
| 4 | 24.98 | 1.32167913567 | 1890.02 | 1941 | 1871.8 | 55 | 1905.42174188 | FU |
| 12 | -125 | -6.12745098039 | 2040 | 2040 | 1700 | 70 | 1923.41859586 | FU |
| 26 | -5.07 | -0.264052873072 | 1920.07 | 2179 | 1700 | 65 | 1945.24867402 | FU |
| 52 | -75 | -3.76884422111 | 1990 | 2179 | 1700 | 62 | 1943.99873207 | FU |
| 156 | -410 | -17.6344086022 | 2325 | 2399.04 | 1510 | 71 | 1998.70648511 | FU |
| 260 | -1485.01 | -43.6766362452 | 3400.01 | 4000 | 3 | 74 | 2387.98482861 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 1915 | 15 | 0.79 | 1906.99 | 1915 | 1906.99 | 22 |
| 1722029400 | 1900 | -12.18 | -0.64 | 1912.18 | 1920 | 1900 | 245 |
| 1721943000 | 1912.18 | -2.4 | -0.13 | 1915.01 | 1919.98 | 1912.18 | 19 |
| 1721856600 | 1914.58 | -5.42 | -0.28 | 1919.99 | 1919.99 | 1914.02 | 20 |
| 1721770140 | 1920 | 0 | 0.00 | 1920 | 1920 | 1915 | 28 |
| 1721683800 | 1920 | 4.89 | 0.26 | 1920 | 1920 | 1913.03 | 44 |
| 1721424600 | 1915.11 | 0.11 | 0.01 | 1920 | 1920 | 1913.01 | 44 |
| 1721338200 | 1915 | -5 | -0.26 | 1920 | 1925.99 | 1911.28 | 41 |
| 1721251800 | 1920 | 7.77 | 0.41 | 1915.5 | 1938.91 | 1910 | 95 |
| 1721165340 | 1912.23 | -16.77 | -0.87 | 1922.02 | 1939 | 1912.23 | 38 |
| 1721079000 | 1929 | 28.95 | 1.52 | 1940.92 | 1940.92 | 1929 | 21 |
| 1720819800 | 1900.05 | 0.05 | 0.00 | 1920 | 1941 | 1900.05 | 30 |
| 1720733400 | 1900 | -2.99 | -0.16 | 1890.01 | 1930 | 1890.01 | 84 |
| 1720647000 | 1902.99 | 2.99 | 0.16 | 1900 | 1902.99 | 1895.01 | 71 |
| 1720560540 | 1900 | 12.95 | 0.69 | 1900 | 1900.01 | 1899.99 | 47 |
| 1720474200 | 1887.05 | -47.95 | -2.48 | 1900 | 1900.06 | 1887.05 | 33 |
| 1720215000 | 1935 | 47.95 | 2.54 | 1890.01 | 1940 | 1890.01 | 45 |
| 1720128540 | 1887.05 | -12.95 | -0.68 | 1904 | 1934.98 | 1887.05 | 25 |
| 1720042200 | 1900 | -5 | -0.26 | 1908.81 | 1910 | 1887.52 | 47 |
| 1719955800 | 1905 | 18 | 0.95 | 1894.99 | 1910.01 | 1887 | 67 |
| 1719869400 | 1887 | -23 | -1.20 | 1890.02 | 1940 | 1871.8 | 82 |
| 1719610200 | 1910 | 2.15 | 0.11 | 1907.99 | 1919.97 | 1898.01 | 22 |
| 1719523800 | 1907.85 | 15.63 | 0.83 | 1895 | 1909.99 | 1892.13 | 5 |
| 1719437400 | 1892.22 | -17.78 | -0.93 | 1910 | 1910 | 1891 | 55 |
| 1719351000 | 1910 | 22.5 | 1.19 | 1902.01 | 1910 | 1900 | 27 |
| 1719264600 | 1887.5 | -12.5 | -0.66 | 1900.01 | 1910 | 1882.51 | 94 |
| 1719005400 | 1900 | 0 | 0.00 | 1900 | 1901.12 | 1882.38 | 11 |
| 1718918940 | 1900 | 0 | 0.00 | 1923.99 | 1923.99 | 1900 | 17 |
| 1718832540 | 1900 | -5 | -0.26 | 1900.01 | 1926.99 | 1889.75 | 32 |
| 1718746200 | 1905 | -13.99 | -0.73 | 1926.99 | 1926.99 | 1900 | 8 |
| 1718659800 | 1918.99 | 29.99 | 1.59 | 1889.01 | 1918.99 | 1883.04 | 67 |
| 1718400600 | 1889 | 6.99 | 0.37 | 1926.99 | 1934.99 | 1889 | 35 |
| 1718314200 | 1882.01 | 0 | 0.00 | 1882.01 | 1882.03 | 1882 | 50 |
| 1718227800 | 1882.01 | -3.11 | -0.16 | 1890.77 | 1937.99 | 1881.19 | 24 |
| 1718141400 | 1885.12 | -16.12 | -0.85 | 1959.99 | 1959.99 | 1881.52 | 10 |
| 1718055000 | 1901.24 | 1.2 | 0.06 | 1964.98 | 1964.98 | 1900 | 47 |
| 1717795800 | 1900.04 | -29.96 | -1.55 | 1997.99 | 1997.99 | 1866 | 584 |
| 1717709400 | 1930 | -69.99 | -3.50 | 1908.01 | 1930.03 | 1908.01 | 31 |
| 1717622940 | 1999.99 | 99.99 | 5.26 | 1899.99 | 2000 | 1867.16 | 81 |
| 1717536600 | 1900 | 102.2 | 5.68 | 1881 | 1944.99 | 1856.1 | 79 |
| 1717450200 | 1797.8 | -175.2 | -8.88 | 1745 | 1797.84 | 1700 | 176 |
| 1717191000 | 1973 | 13 | 0.66 | 1950.01 | 1973.78 | 1942.66 | 16 |
| 1717018140 | 1960 | 3.98 | 0.20 | 1969.99 | 1974.98 | 1951.5 | 33 |
| 1716931740 | 1956.02 | -6.99 | -0.36 | 1984.76 | 1984.98 | 1956.02 | 29 |
| 1716845340 | 1963.01 | -21.97 | -1.11 | 1984.98 | 1984.98 | 1951.7 | 61 |
| 1716586200 | 1984.98 | 27.98 | 1.43 | 1954.8 | 1984.98 | 1954.8 | 43 |
| 1716499800 | 1957 | -3 | -0.15 | 1950 | 1989 | 1950 | 67 |
| 1716413340 | 1960 | -6 | -0.31 | 1941.01 | 1973.45 | 1941.01 | 164 |
| 1716327000 | 1966 | 20.65 | 1.06 | 1979.89 | 1990 | 1960.25 | 100 |
| 1716240600 | 1945.35 | -14.67 | -0.75 | 1999.97 | 1999.97 | 1942.3 | 107 |
| 1715981400 | 1960.02 | -24.96 | -1.26 | 1985 | 2000 | 1960.02 | 7 |
| 1715895000 | 1984.98 | 42.96 | 2.21 | 1968.94 | 1985.99 | 1950 | 82 |
| 1715808600 | 1942.02 | 0.01 | 0.00 | 1976.99 | 1976.99 | 1942.02 | 102 |
| 1715722200 | 1942.01 | -0.99 | -0.05 | 1944.98 | 1989.45 | 1942 | 115 |
| 1715635800 | 1943 | -1 | -0.05 | 1975 | 1995 | 1943 | 51 |
| 1715376600 | 1944 | -7 | -0.36 | 1989.99 | 1995 | 1944 | 66 |
| 1715290140 | 1951 | 11 | 0.57 | 1940.07 | 1998 | 1940.07 | 107 |
| 1715203800 | 1940 | -36 | -1.82 | 1930.07 | 1994.85 | 1930.07 | 65 |
| 1715117400 | 1976 | -24 | -1.20 | 2000 | 2000 | 1950 | 113 |
| 1715031000 | 2000 | -40 | -1.96 | 2040 | 2040 | 1930 | 261 |
| 1714771800 | 2040 | 0 | 0.00 | 2040 | 2049 | 2040 | 44 |
| 1714685400 | 2040 | -29.9 | -1.44 | 2000 | 2050 | 2000 | 145 |
| 1714512600 | 2069.9 | 66.9 | 3.34 | 2050 | 2069.9 | 2040.09 | 61 |
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
