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 | -58 | -2.82926829268 | 2050 | 2068 | 1962 | 1023977 | 1998.95554685 | DE |
| 4 | 65 | 3.37311883757 | 1927 | 2088 | 1835 | 807509 | 1967.10445391 | DE |
| 12 | 142 | 7.67567567568 | 1850 | 2088 | 1797 | 675020 | 1931.41217364 | DE |
| 26 | 200 | 11.1607142857 | 1792 | 2088 | 1630 | 753366 | 1839.62742433 | DE |
| 52 | 233 | 13.2461625924 | 1759 | 2088 | 1630 | 707459 | 1822.48372761 | DE |
| 156 | 644 | 47.7744807122 | 1348 | 2088 | 1069 | 621114 | 1597.89964414 | DE |
| 260 | 1102.4 | 123.920863309 | 889.6 | 2088 | 619.8 | 621225 | 1485.8491083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2006 | -42 | -2.05 | 2066 | 2066 | 1999 | 654267 |
| 1741368600 | 2048 | -2 | -0.10 | 2026 | 2052 | 2020 | 401745 |
| 1741282200 | 2050 | 8 | 0.39 | 2062 | 2068 | 2020 | 664036 |
| 1741195800 | 2042 | 76 | 3.87 | 2014 | 2050 | 2006 | 708366 |
| 1741109400 | 1966 | -108 | -5.21 | 2050 | 2060 | 1962 | 2691471 |
| 1741023000 | 2074 | 72 | 3.60 | 2010 | 2088 | 2008 | 844086 |
| 1740763800 | 2002 | 110 | 5.81 | 1835 | 2016 | 1835 | 2572142 |
| 1740677400 | 1892 | -1 | -0.05 | 1877 | 1897 | 1867 | 522892 |
| 1740591000 | 1893 | 20 | 1.07 | 1881 | 1901 | 1880 | 417258 |
| 1740504600 | 1873 | -19 | -1.00 | 1875 | 1887 | 1866 | 380850 |
| 1740418200 | 1892 | -14 | -0.73 | 1911 | 1911 | 1877 | 295832 |
| 1740159000 | 1906 | -9 | -0.47 | 1912 | 1929 | 1906 | 376785 |
| 1740072600 | 1915 | -6 | -0.31 | 1922 | 1936 | 1911 | 365399 |
| 1739986200 | 1921 | -31 | -1.59 | 1954 | 1956 | 1915 | 299672 |
| 1739899800 | 1952 | 10 | 0.51 | 1942 | 1955 | 1927 | 352044 |
| 1739813400 | 1942 | 21 | 1.09 | 1920 | 1943 | 1917 | 292257 |
| 1739554200 | 1921 | -16 | -0.83 | 1934 | 1938 | 1915 | 542562 |
| 1739467800 | 1937 | 4 | 0.21 | 1935 | 1951 | 1921 | 337050 |
| 1739381400 | 1933 | -3 | -0.15 | 1934 | 1947 | 1929 | 1460461 |
| 1739295000 | 1936 | 10 | 0.52 | 1927 | 1942 | 1926 | 1971000 |
| 1739208600 | 1926 | 12 | 0.63 | 1917 | 1936 | 1914 | 267736 |
| 1738949400 | 1914 | -25 | -1.29 | 1943 | 1950 | 1914 | 488739 |
| 1738863000 | 1939 | -24 | -1.22 | 1965 | 1969 | 1907 | 713409 |
| 1738776600 | 1963 | 2 | 0.10 | 1950 | 1967 | 1941 | 329888 |
| 1738690200 | 1961 | 0 | 0.00 | 1958 | 1971 | 1944 | 290582 |
| 1738603800 | 1961 | -51 | -2.53 | 1963 | 1976 | 1945 | 476362 |
| 1738344600 | 2012 | 16 | 0.80 | 2002 | 2016 | 1996 | 1508482 |
| 1738258200 | 1996 | 34 | 1.73 | 1973 | 2000 | 1970 | 452349 |
| 1738171800 | 1962 | 18 | 0.93 | 1951 | 1972 | 1950 | 1597943 |
| 1738085400 | 1944 | 7 | 0.36 | 1934 | 1957 | 1933 | 266000 |
| 1737999000 | 1937 | -38 | -1.92 | 1944 | 1961 | 1928 | 1193742 |
| 1737739800 | 1975 | 2 | 0.10 | 1977 | 1986 | 1960 | 544150 |
| 1737653400 | 1973 | 4 | 0.20 | 1970 | 1985 | 1964 | 1697882 |
| 1737567000 | 1969 | 18 | 0.92 | 1963 | 1979 | 1963 | 621302 |
| 1737480600 | 1951 | -9 | -0.46 | 1959 | 1973 | 1948 | 490978 |
| 1737394200 | 1960 | 35 | 1.82 | 1929 | 1967 | 1925 | 539546 |
| 1737135000 | 1925 | 48 | 2.56 | 1886 | 1927 | 1882 | 829721 |
| 1737048600 | 1877 | 37 | 2.01 | 1852 | 1877 | 1852 | 325398 |
| 1736962200 | 1840 | 18 | 0.99 | 1827 | 1855 | 1827 | 722733 |
| 1736875800 | 1822 | -7 | -0.38 | 1836 | 1851 | 1816 | 427786 |
| 1736789400 | 1829 | -7 | -0.38 | 1832 | 1843 | 1813 | 427096 |
| 1736530200 | 1836 | -17 | -0.92 | 1847 | 1855 | 1822 | 621732 |
| 1736443800 | 1853 | 27 | 1.48 | 1828 | 1854 | 1815 | 427346 |
| 1736357400 | 1826 | -16 | -0.87 | 1829 | 1845 | 1821 | 1124511 |
| 1736271000 | 1842 | -5 | -0.27 | 1840 | 1852 | 1832 | 290822 |
| 1736184600 | 1847 | 26 | 1.43 | 1829 | 1861 | 1826 | 321654 |
| 1735925400 | 1821 | -23 | -1.25 | 1837 | 1843 | 1817 | 183913 |
| 1735839000 | 1844 | 23 | 1.26 | 1834 | 1847 | 1831 | 233673 |
| 1735666200 | 1821 | -8 | -0.44 | 1848 | 1848 | 1821 | 198062 |
| 1735579800 | 1829 | -6 | -0.33 | 1828 | 1832 | 1816 | 139987 |
| 1735320600 | 1835 | 11 | 0.60 | 1825 | 1838 | 1821 | 223160 |
| 1735061400 | 1824 | 1 | 0.05 | 1853 | 1853 | 1824 | 331712 |
| 1734975000 | 1823 | -6 | -0.33 | 1818 | 1827 | 1801 | 745744 |
| 1734715800 | 1829 | 9 | 0.49 | 1812 | 1829 | 1797 | 1080315 |
| 1734629400 | 1820 | -32 | -1.73 | 1824 | 1830 | 1806 | 324133 |
| 1734543000 | 1852 | 3 | 0.16 | 1853 | 1865 | 1849 | 775015 |
| 1734456600 | 1849 | -8 | -0.43 | 1850 | 1860 | 1838 | 1092334 |
| 1734370200 | 1857 | -2 | -0.11 | 1854 | 1862 | 1841 | 253600 |
| 1734111000 | 1859 | 9 | 0.49 | 1849 | 1863 | 1849 | 452106 |
| 1734024600 | 1850 | -13 | -0.70 | 1864 | 1873 | 1849 | 462657 |
| 1733938200 | 1863 | 5 | 0.27 | 1842 | 1871 | 1837 | 1535423 |
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
