We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14 | -1.66666666667 | 840 | 853 | 813 | 206432 | 832.8743935 | DE |
| 4 | 1 | 0.121212121212 | 825 | 910 | 794 | 233188 | 844.44968339 | DE |
| 12 | -288 | -25.8527827648 | 1114 | 1158 | 794 | 376731 | 918.71359424 | DE |
| 26 | -202 | -19.6498054475 | 1028 | 1220 | 794 | 312262 | 997.41233757 | DE |
| 52 | -902 | -52.1990740741 | 1728 | 1735 | 794 | 316934 | 1067.87288793 | DE |
| 156 | -1439 | -63.53200883 | 2265 | 2275 | 794 | 271140 | 1520.24383232 | DE |
| 260 | -370 | -30.9364548495 | 1196 | 2835 | 670 | 261043 | 1586.5729068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 826 | 6 | 0.73 | 817 | 834 | 817 | 42344 |
| 1734975000 | 820 | -13 | -1.56 | 830 | 830 | 813 | 140385 |
| 1734715800 | 833 | 9 | 1.09 | 853 | 853 | 818 | 296919 |
| 1734629400 | 824 | -24 | -2.83 | 838 | 839 | 818 | 178512 |
| 1734543000 | 848 | 11 | 1.31 | 835 | 853 | 831 | 148781 |
| 1734456600 | 837 | -21 | -2.45 | 840 | 851 | 826 | 267563 |
| 1734370200 | 858 | 5 | 0.59 | 892 | 892 | 844 | 107307 |
| 1734111000 | 853 | -8 | -0.93 | 850 | 863 | 843 | 156090 |
| 1734024600 | 861 | -17 | -1.94 | 910 | 910 | 859 | 154093 |
| 1733938200 | 878 | 2 | 0.23 | 850 | 886 | 850 | 144674 |
| 1733851800 | 876 | -18 | -2.01 | 895 | 896 | 869 | 221709 |
| 1733765400 | 894 | 24 | 2.76 | 871 | 897 | 870 | 144235 |
| 1733506200 | 870 | 5 | 0.58 | 854 | 875 | 854 | 121557 |
| 1733419800 | 865 | -23 | -2.59 | 890 | 890 | 851 | 227360 |
| 1733333400 | 888 | 28 | 3.26 | 880 | 898 | 858 | 253513 |
| 1733247000 | 860 | 14 | 1.65 | 849 | 865 | 843 | 261961 |
| 1733160600 | 846 | -4 | -0.47 | 860 | 860 | 831 | 261439 |
| 1732901400 | 850 | 28 | 3.41 | 820 | 850 | 819 | 285996 |
| 1732815000 | 822 | 22 | 2.75 | 811 | 822 | 803 | 931300 |
| 1732728600 | 800 | 2 | 0.25 | 800 | 820 | 794 | 187271 |
| 1732642200 | 798 | -25 | -3.04 | 825 | 827 | 794 | 173103 |
| 1732555800 | 823 | -9 | -1.08 | 840 | 840 | 814 | 255383 |
| 1732296600 | 832 | 1 | 0.12 | 840 | 841 | 818 | 98877 |
| 1732210200 | 831 | 3 | 0.36 | 824 | 840 | 824 | 1342852 |
| 1732123800 | 828 | 7 | 0.85 | 862 | 888 | 819 | 758905 |
| 1732037400 | 821 | -3 | -0.36 | 822 | 831 | 806 | 351492 |
| 1731951000 | 824 | -6 | -0.72 | 870 | 870 | 808 | 151740 |
| 1731691800 | 830 | -19 | -2.24 | 852 | 859 | 828 | 156619 |
| 1731605400 | 849 | 11 | 1.31 | 833 | 857 | 833 | 683634 |
| 1731519000 | 838 | -6 | -0.71 | 845 | 863 | 828 | 356813 |
| 1731432600 | 844 | -39 | -4.42 | 917 | 917 | 838 | 641524 |
| 1731346200 | 883 | 18 | 2.08 | 870 | 894 | 865 | 733650 |
| 1731087000 | 865 | -16 | -1.82 | 887 | 887 | 861 | 434886 |
| 1731000600 | 881 | -4 | -0.45 | 891 | 896 | 869 | 1071821 |
| 1730914200 | 885 | -21 | -2.32 | 952 | 952 | 881 | 225243 |
| 1730827800 | 906 | -28 | -3.00 | 940 | 947 | 903 | 196620 |
| 1730741400 | 934 | -25 | -2.61 | 956 | 971 | 925 | 334943 |
| 1730482200 | 959 | 16 | 1.70 | 970 | 970 | 929 | 222015 |
| 1730395800 | 943 | -30 | -3.08 | 944 | 976 | 928 | 719171 |
| 1730309400 | 973 | 66 | 7.28 | 920 | 1010 | 910 | 843611 |
| 1730223000 | 907 | -8 | -0.87 | 912 | 916 | 899 | 693976 |
| 1730136600 | 915 | -7 | -0.76 | 918 | 934 | 905 | 141935 |
| 1729873800 | 922 | -3 | -0.32 | 920 | 932 | 915 | 175337 |
| 1729787400 | 925 | 3 | 0.33 | 929 | 933 | 925 | 343538 |
| 1729701000 | 922 | -24 | -2.54 | 940 | 959 | 921 | 253204 |
| 1729614600 | 946 | 10 | 1.07 | 930 | 951 | 930 | 560895 |
| 1729528200 | 936 | -13 | -1.37 | 947 | 960 | 933 | 353952 |
| 1729269000 | 949 | -18 | -1.86 | 998 | 998 | 935 | 352196 |
| 1729182600 | 967 | -2 | -0.21 | 960 | 984 | 960 | 195655 |
| 1729096200 | 969 | -25 | -2.52 | 992 | 999 | 969 | 246092 |
| 1729009800 | 994 | -10 | -1.00 | 1010 | 1020 | 990 | 250043 |
| 1728923400 | 1004 | -16 | -1.57 | 1012 | 1028 | 1004 | 356217 |
| 1728664200 | 1020 | -22 | -2.11 | 1042 | 1042 | 1014 | 375220 |
| 1728577800 | 1042 | -12 | -1.14 | 1114 | 1114 | 1030 | 496688 |
| 1728491400 | 1054 | -2 | -0.19 | 1052 | 1066 | 1048 | 479510 |
| 1728405000 | 1056 | 4 | 0.38 | 1040 | 1070 | 1036 | 251687 |
| 1728318600 | 1052 | -8 | -0.75 | 1062 | 1086 | 1044 | 780506 |
| 1728059400 | 1060 | -4 | -0.38 | 1054 | 1066 | 1032 | 520885 |
| 1727973000 | 1064 | -56 | -5.00 | 1120 | 1124 | 1040 | 964479 |
| 1727886600 | 1120 | 2 | 0.18 | 1158 | 1158 | 1106 | 627601 |
| 1727800200 | 1118 | -14 | -1.24 | 1114 | 1146 | 1104 | 218522 |
| 1727713800 | 1132 | 20 | 1.80 | 1100 | 1132 | 1082 | 347567 |
| 1727454600 | 1112 | -64 | -5.44 | 1140 | 1192 | 1088 | 309833 |
| 1727368200 | 1176 | 56 | 5.00 | 1070 | 1220 | 1060 | 536670 |
| 1727281800 | 1120 | -24 | -2.10 | 1140 | 1158 | 1102 | 564160 |
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
