Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -45 | -3.15789473684 | 1425 | 1435 | 1355 | 60250 | 1387.33528631 | DE |
4 | -10 | -0.719424460432 | 1390 | 1455 | 1355 | 55460 | 1406.00087451 | DE |
12 | -90 | -6.12244897959 | 1470 | 1505 | 1325 | 67476 | 1417.70402411 | DE |
26 | 0 | 0 | 1380 | 1540 | 1325 | 78346 | 1418.38919501 | DE |
52 | 135 | 10.843373494 | 1245 | 1540 | 1225 | 93294 | 1360.756792 | DE |
156 | 350 | 33.9805825243 | 1030 | 1540 | 890 | 59056 | 1215.95890395 | DE |
260 | 490 | 55.0561797753 | 890 | 1540 | 550 | 60895 | 1080.32379591 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 1355 | -15 | -1.09 | 1385 | 1385 | 1355 | 91756 |
1740418200 | 1370 | -35 | -2.49 | 1400 | 1415 | 1370 | 59246 |
1740159000 | 1405 | -5 | -0.35 | 1410 | 1415 | 1390 | 52173 |
1740072600 | 1410 | -20 | -1.40 | 1420 | 1420 | 1400 | 55598 |
1739986200 | 1430 | 15 | 1.06 | 1425 | 1435 | 1415 | 42477 |
1739899800 | 1415 | -15 | -1.05 | 1430 | 1445 | 1415 | 82972 |
1739813400 | 1430 | 20 | 1.42 | 1425 | 1440 | 1425 | 46312 |
1739554200 | 1410 | -5 | -0.35 | 1420 | 1430 | 1410 | 62823 |
1739467800 | 1415 | 5 | 0.35 | 1410 | 1425 | 1410 | 39365 |
1739381400 | 1410 | -5 | -0.35 | 1420 | 1425 | 1410 | 56205 |
1739295000 | 1415 | 0 | 0.00 | 1420 | 1455 | 1415 | 49200 |
1739208600 | 1415 | -5 | -0.35 | 1440 | 1440 | 1410 | 68772 |
1738949400 | 1420 | -5 | -0.35 | 1430 | 1430 | 1420 | 59502 |
1738863000 | 1425 | 30 | 2.15 | 1425 | 1435 | 1400 | 35882 |
1738776600 | 1395 | -5 | -0.36 | 1405 | 1410 | 1395 | 37920 |
1738690200 | 1400 | -10 | -0.71 | 1410 | 1415 | 1395 | 42411 |
1738603800 | 1410 | -20 | -1.40 | 1385 | 1410 | 1380 | 55064 |
1738344600 | 1430 | 25 | 1.78 | 1410 | 1430 | 1400 | 56199 |
1738258200 | 1405 | 10 | 0.72 | 1395 | 1410 | 1390 | 72960 |
1738171800 | 1395 | 0 | 0.00 | 1390 | 1420 | 1390 | 42358 |
1738085400 | 1395 | -10 | -0.71 | 1415 | 1415 | 1390 | 74663 |
1737999000 | 1405 | -30 | -2.09 | 1395 | 1415 | 1385 | 81704 |
1737739800 | 1435 | 5 | 0.35 | 1445 | 1450 | 1430 | 41082 |
1737653400 | 1430 | -5 | -0.35 | 1430 | 1445 | 1420 | 40597 |
1737567000 | 1435 | 25 | 1.77 | 1425 | 1460 | 1415 | 75892 |
1737480600 | 1410 | 10 | 0.71 | 1400 | 1420 | 1400 | 47086 |
1737394200 | 1400 | -15 | -1.06 | 1435 | 1440 | 1400 | 86074 |
1737135000 | 1415 | -15 | -1.05 | 1420 | 1440 | 1415 | 61209 |
1737048600 | 1430 | 10 | 0.70 | 1440 | 1445 | 1415 | 68298 |
1736962200 | 1420 | 50 | 3.65 | 1370 | 1435 | 1345 | 68201 |
1736875800 | 1370 | 35 | 2.62 | 1355 | 1370 | 1340 | 51506 |
1736789400 | 1335 | -15 | -1.11 | 1370 | 1370 | 1325 | 145454 |
1736530200 | 1350 | -5 | -0.37 | 1370 | 1370 | 1345 | 93285 |
1736443800 | 1355 | -10 | -0.73 | 1360 | 1380 | 1350 | 91254 |
1736357400 | 1365 | -25 | -1.80 | 1390 | 1390 | 1360 | 113117 |
1736271000 | 1390 | -30 | -2.11 | 1410 | 1420 | 1385 | 144341 |
1736184600 | 1420 | -5 | -0.35 | 1425 | 1430 | 1410 | 82560 |
1735925400 | 1425 | -25 | -1.72 | 1445 | 1450 | 1425 | 57626 |
1735839000 | 1450 | -20 | -1.36 | 1455 | 1455 | 1440 | 115605 |
1735666200 | 1470 | 15 | 1.03 | 1455 | 1470 | 1435 | 19733 |
1735579800 | 1455 | 20 | 1.39 | 1430 | 1455 | 1430 | 48585 |
1735320600 | 1435 | -10 | -0.69 | 1430 | 1450 | 1425 | 49971 |
1735061400 | 1445 | 5 | 0.35 | 1435 | 1445 | 1435 | 9475 |
1734975000 | 1440 | 15 | 1.05 | 1415 | 1440 | 1415 | 66069 |
1734715800 | 1425 | 10 | 0.71 | 1420 | 1425 | 1405 | 81113 |
1734629400 | 1415 | -25 | -1.74 | 1405 | 1430 | 1390 | 74493 |
1734543000 | 1440 | 0 | 0.00 | 1430 | 1450 | 1430 | 72860 |
1734456600 | 1440 | -5 | -0.35 | 1435 | 1450 | 1425 | 75498 |
1734370200 | 1445 | -30 | -2.03 | 1500 | 1500 | 1445 | 227011 |
1734111000 | 1475 | -15 | -1.01 | 1490 | 1490 | 1470 | 49780 |
1734024600 | 1490 | 5 | 0.34 | 1485 | 1495 | 1475 | 80494 |
1733938200 | 1485 | -15 | -1.00 | 1505 | 1505 | 1480 | 46345 |
1733851800 | 1500 | 30 | 2.04 | 1475 | 1505 | 1460 | 73311 |
1733765400 | 1470 | -15 | -1.01 | 1485 | 1485 | 1465 | 68492 |
1733506200 | 1485 | 0 | 0.00 | 1480 | 1495 | 1475 | 36503 |
1733419800 | 1485 | 10 | 0.68 | 1475 | 1485 | 1475 | 45255 |
1733333400 | 1475 | 0 | 0.00 | 1470 | 1480 | 1455 | 72377 |
1733247000 | 1475 | 5 | 0.34 | 1475 | 1480 | 1465 | 66136 |
1733160600 | 1470 | 10 | 0.68 | 1460 | 1475 | 1455 | 88712 |
1732901400 | 1460 | -10 | -0.68 | 1455 | 1480 | 1455 | 120576 |
1732815000 | 1470 | 25 | 1.73 | 1460 | 1470 | 1460 | 108068 |
1732728600 | 1445 | -15 | -1.03 | 1450 | 1465 | 1445 | 77601 |
1732642200 | 1460 | 5 | 0.34 | 1445 | 1465 | 1445 | 62374 |
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