Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 26 | 2.14168039539 | 1214 | 1312 | 1208 | 66455 | 1237.30327773 | DE |
4 | 38 | 3.16139767055 | 1202 | 1312 | 1176 | 58824 | 1212.79836733 | DE |
12 | 34 | 2.8192371476 | 1206 | 1312 | 1098 | 81247 | 1171.51290879 | DE |
26 | 230 | 22.7722772277 | 1010 | 1312 | 890 | 88822 | 1079.19045247 | DE |
52 | 116 | 10.3202846975 | 1124 | 1396 | 830 | 102063 | 1080.16679143 | DE |
156 | 599 | 93.4477379095 | 641 | 1396 | 430 | 90734 | 884.49775613 | DE |
260 | 460 | 58.9743589744 | 780 | 1396 | 343.5 | 83599 | 768.34655159 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 1240 | -4 | -0.32 | 1214 | 1242 | 1214 | 56502 |
1739813400 | 1244 | 14 | 1.14 | 1232 | 1252 | 1232 | 72283 |
1739554200 | 1230 | -8 | -0.65 | 1242 | 1246 | 1222 | 49289 |
1739467800 | 1238 | 6 | 0.49 | 1262 | 1312 | 1232 | 90217 |
1739381400 | 1232 | 22 | 1.82 | 1214 | 1254 | 1208 | 63982 |
1739295000 | 1210 | 10 | 0.83 | 1204 | 1214 | 1204 | 32244 |
1739208600 | 1200 | 0 | 0.00 | 1200 | 1214 | 1198 | 47603 |
1738949400 | 1200 | -14 | -1.15 | 1228 | 1228 | 1186 | 27717 |
1738863000 | 1214 | 18 | 1.51 | 1176 | 1220 | 1176 | 79948 |
1738776600 | 1196 | -8 | -0.66 | 1200 | 1212 | 1196 | 27669 |
1738690200 | 1204 | -4 | -0.33 | 1228 | 1228 | 1196 | 66129 |
1738603800 | 1208 | -4 | -0.33 | 1200 | 1208 | 1176 | 70823 |
1738344600 | 1212 | -6 | -0.49 | 1222 | 1224 | 1208 | 26094 |
1738258200 | 1218 | -2 | -0.16 | 1220 | 1228 | 1206 | 48726 |
1738171800 | 1220 | 24 | 2.01 | 1202 | 1240 | 1194 | 81392 |
1738085400 | 1196 | 14 | 1.18 | 1182 | 1204 | 1180 | 36054 |
1737999000 | 1182 | -18 | -1.50 | 1180 | 1202 | 1180 | 38184 |
1737739800 | 1200 | -8 | -0.66 | 1200 | 1210 | 1188 | 62075 |
1737653400 | 1208 | 20 | 1.68 | 1186 | 1210 | 1184 | 45406 |
1737567000 | 1188 | -22 | -1.82 | 1202 | 1220 | 1188 | 154144 |
1737480600 | 1210 | 10 | 0.83 | 1220 | 1220 | 1188 | 64071 |
1737394200 | 1200 | 10 | 0.84 | 1196 | 1204 | 1170 | 91953 |
1737135000 | 1190 | 36 | 3.12 | 1144 | 1196 | 1144 | 82674 |
1737048600 | 1154 | 14 | 1.23 | 1140 | 1154 | 1134 | 42522 |
1736962200 | 1140 | 22 | 1.97 | 1160 | 1160 | 1106 | 165080 |
1736875800 | 1118 | 8 | 0.72 | 1160 | 1160 | 1108 | 52282 |
1736789400 | 1110 | -36 | -3.14 | 1118 | 1146 | 1102 | 101437 |
1736530200 | 1146 | -30 | -2.55 | 1190 | 1190 | 1146 | 80682 |
1736443800 | 1176 | -20 | -1.67 | 1190 | 1208 | 1176 | 41039 |
1736357400 | 1196 | -28 | -2.29 | 1224 | 1236 | 1194 | 42601 |
1736271000 | 1224 | -12 | -0.97 | 1230 | 1238 | 1202 | 36475 |
1736184600 | 1236 | -6 | -0.48 | 1260 | 1260 | 1208 | 55682 |
1735925400 | 1242 | 36 | 2.99 | 1210 | 1252 | 1204 | 71580 |
1735839000 | 1206 | 6 | 0.50 | 1204 | 1210 | 1194 | 45304 |
1735666200 | 1200 | 20 | 1.69 | 1174 | 1228 | 1174 | 94946 |
1735579800 | 1180 | 8 | 0.68 | 1180 | 1182 | 1156 | 47096 |
1735320600 | 1172 | -2 | -0.17 | 1176 | 1182 | 1152 | 57423 |
1735061400 | 1174 | 60 | 5.39 | 1148 | 1178 | 1140 | 45339 |
1734975000 | 1114 | -18 | -1.59 | 1130 | 1132 | 1106 | 12722 |
1734715800 | 1132 | -18 | -1.57 | 1142 | 1142 | 1124 | 32429 |
1734629400 | 1150 | -22 | -1.88 | 1164 | 1170 | 1150 | 39117 |
1734543000 | 1172 | 4 | 0.34 | 1168 | 1194 | 1164 | 89210 |
1734456600 | 1168 | 6 | 0.52 | 1150 | 1184 | 1150 | 159365 |
1734370200 | 1162 | 6 | 0.52 | 1168 | 1168 | 1146 | 121586 |
1734111000 | 1156 | -2 | -0.17 | 1158 | 1180 | 1156 | 41912 |
1734024600 | 1158 | 40 | 3.58 | 1120 | 1166 | 1120 | 321540 |
1733938200 | 1118 | -8 | -0.71 | 1124 | 1130 | 1114 | 639299 |
1733851800 | 1126 | -4 | -0.35 | 1128 | 1136 | 1124 | 13493 |
1733765400 | 1130 | 10 | 0.89 | 1110 | 1136 | 1098 | 56438 |
1733506200 | 1120 | -6 | -0.53 | 1116 | 1138 | 1114 | 78798 |
1733419800 | 1126 | -14 | -1.23 | 1140 | 1144 | 1118 | 53553 |
1733333400 | 1140 | -26 | -2.23 | 1166 | 1188 | 1136 | 55123 |
1733247000 | 1166 | 28 | 2.46 | 1140 | 1174 | 1130 | 73039 |
1733160600 | 1138 | -44 | -3.72 | 1182 | 1198 | 1126 | 121351 |
1732901400 | 1182 | -38 | -3.11 | 1220 | 1220 | 1126 | 281782 |
1732815000 | 1220 | 22 | 1.84 | 1214 | 1222 | 1204 | 22779 |
1732728600 | 1198 | 4 | 0.34 | 1206 | 1218 | 1194 | 22868 |
1732642200 | 1194 | -20 | -1.65 | 1222 | 1224 | 1194 | 23898 |
1732555800 | 1214 | 40 | 3.41 | 1188 | 1224 | 1178 | 22483 |
1732296600 | 1174 | 20 | 1.73 | 1154 | 1180 | 1150 | 26259 |
1732210200 | 1154 | 12 | 1.05 | 1176 | 1176 | 1128 | 28069 |
1732123800 | 1142 | -10 | -0.87 | 1136 | 1160 | 1136 | 12586 |
1732037400 | 1152 | 2 | 0.17 | 1180 | 1180 | 1136 | 26876 |
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