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 | -85 | -7.89962825279 | 1076 | 1076 | 984 | 583930 | 1021.56344249 | DE |
| 4 | -179 | -15.2991452991 | 1170 | 1170 | 984 | 491954 | 1090.97962626 | DE |
| 12 | -153 | -13.3741258741 | 1144 | 1194 | 984 | 418018 | 1128.18772191 | DE |
| 26 | 32 | 3.33680917623 | 959 | 1194 | 946 | 410052 | 1085.44108614 | DE |
| 52 | 39 | 4.09663865546 | 952 | 1194 | 918 | 381772 | 1033.54637488 | DE |
| 156 | 296 | 42.5899280576 | 695 | 1194 | 650 | 322334 | 867.00036339 | DE |
| 260 | 570 | 135.39192399 | 421 | 1194 | 329 | 314639 | 752.54578527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1000 | -16 | -1.57 | 1018 | 1022 | 994 | 530267 |
| 1741368600 | 1016 | -12 | -1.17 | 1018 | 1024 | 1012 | 421443 |
| 1741282200 | 1028 | 2 | 0.19 | 1026 | 1036 | 1020 | 635476 |
| 1741195800 | 1026 | -4 | -0.39 | 1034 | 1044 | 1024 | 388162 |
| 1741109400 | 1030 | -54 | -4.98 | 1076 | 1076 | 1030 | 944304 |
| 1741023000 | 1084 | 4 | 0.37 | 1080 | 1098 | 1080 | 368103 |
| 1740763800 | 1080 | -20 | -1.82 | 1088 | 1088 | 1070 | 436698 |
| 1740677400 | 1100 | -2 | -0.18 | 1100 | 1104 | 1090 | 471607 |
| 1740591000 | 1102 | 24 | 2.23 | 1088 | 1102 | 1086 | 310776 |
| 1740504600 | 1078 | -16 | -1.46 | 1090 | 1090 | 1078 | 497181 |
| 1740418200 | 1094 | -24 | -2.15 | 1116 | 1118 | 1094 | 412719 |
| 1740159000 | 1118 | -12 | -1.06 | 1128 | 1130 | 1118 | 374569 |
| 1740072600 | 1130 | -6 | -0.53 | 1130 | 1144 | 1126 | 419011 |
| 1739986200 | 1136 | 2 | 0.18 | 1142 | 1142 | 1130 | 758169 |
| 1739899800 | 1134 | -6 | -0.53 | 1140 | 1148 | 1132 | 970216 |
| 1739813400 | 1140 | -2 | -0.18 | 1156 | 1156 | 1140 | 326746 |
| 1739554200 | 1142 | -4 | -0.35 | 1156 | 1156 | 1142 | 483457 |
| 1739467800 | 1146 | 0 | 0.00 | 1156 | 1156 | 1146 | 264606 |
| 1739381400 | 1146 | -16 | -1.38 | 1158 | 1164 | 1146 | 540954 |
| 1739295000 | 1162 | -4 | -0.34 | 1170 | 1170 | 1156 | 284625 |
| 1739208600 | 1166 | 8 | 0.69 | 1164 | 1170 | 1160 | 715897 |
| 1738949400 | 1158 | -10 | -0.86 | 1170 | 1170 | 1158 | 278307 |
| 1738863000 | 1168 | 20 | 1.74 | 1160 | 1174 | 1160 | 229856 |
| 1738776600 | 1148 | -6 | -0.52 | 1150 | 1152 | 1142 | 251922 |
| 1738690200 | 1154 | 0 | 0.00 | 1156 | 1160 | 1148 | 204159 |
| 1738603800 | 1154 | -24 | -2.04 | 1154 | 1156 | 1146 | 443307 |
| 1738344600 | 1178 | 14 | 1.20 | 1166 | 1182 | 1166 | 439055 |
| 1738258200 | 1164 | 4 | 0.34 | 1160 | 1166 | 1154 | 226732 |
| 1738171800 | 1160 | -2 | -0.17 | 1168 | 1172 | 1160 | 504709 |
| 1738085400 | 1162 | 14 | 1.22 | 1150 | 1168 | 1150 | 360012 |
| 1737999000 | 1148 | -32 | -2.71 | 1162 | 1162 | 1130 | 367032 |
| 1737739800 | 1180 | -2 | -0.17 | 1192 | 1192 | 1180 | 506603 |
| 1737653400 | 1182 | -4 | -0.34 | 1188 | 1194 | 1182 | 377903 |
| 1737567000 | 1186 | 8 | 0.68 | 1192 | 1192 | 1186 | 639274 |
| 1737480600 | 1178 | -4 | -0.34 | 1188 | 1188 | 1178 | 484145 |
| 1737394200 | 1182 | 0 | 0.00 | 1188 | 1188 | 1182 | 408307 |
| 1737135000 | 1182 | 4 | 0.34 | 1174 | 1186 | 1174 | 749739 |
| 1737048600 | 1178 | 14 | 1.20 | 1170 | 1178 | 1170 | 580777 |
| 1736962200 | 1164 | 22 | 1.93 | 1146 | 1164 | 1144 | 385885 |
| 1736875800 | 1142 | 12 | 1.06 | 1138 | 1150 | 1138 | 268744 |
| 1736789400 | 1130 | 2 | 0.18 | 1124 | 1132 | 1124 | 234614 |
| 1736530200 | 1128 | -10 | -0.88 | 1142 | 1146 | 1126 | 270044 |
| 1736443800 | 1138 | 0 | 0.00 | 1146 | 1148 | 1138 | 565614 |
| 1736357400 | 1138 | 2 | 0.18 | 1148 | 1148 | 1136 | 373712 |
| 1736271000 | 1136 | -12 | -1.05 | 1150 | 1150 | 1132 | 239003 |
| 1736184600 | 1148 | 8 | 0.70 | 1146 | 1150 | 1142 | 369510 |
| 1735925400 | 1140 | -2 | -0.18 | 1144 | 1144 | 1136 | 237502 |
| 1735839000 | 1142 | 12 | 1.06 | 1130 | 1142 | 1128 | 212326 |
| 1735666200 | 1130 | 10 | 0.89 | 1110 | 1130 | 1110 | 63164 |
| 1735579800 | 1120 | -6 | -0.53 | 1134 | 1134 | 1114 | 196976 |
| 1735320600 | 1126 | -8 | -0.71 | 1136 | 1140 | 1126 | 164867 |
| 1735061400 | 1134 | 8 | 0.71 | 1130 | 1136 | 1130 | 75544 |
| 1734975000 | 1126 | 4 | 0.36 | 1120 | 1130 | 1118 | 218363 |
| 1734715800 | 1122 | 0 | 0.00 | 1110 | 1122 | 1090 | 706597 |
| 1734629400 | 1122 | -18 | -1.58 | 1128 | 1128 | 1110 | 1112811 |
| 1734543000 | 1140 | -2 | -0.18 | 1150 | 1152 | 1140 | 333556 |
| 1734456600 | 1142 | -8 | -0.70 | 1144 | 1148 | 1140 | 191354 |
| 1734370200 | 1150 | 0 | 0.00 | 1150 | 1154 | 1148 | 268477 |
| 1734111000 | 1150 | 2 | 0.17 | 1148 | 1154 | 1146 | 194758 |
| 1734024600 | 1148 | 4 | 0.35 | 1144 | 1148 | 1136 | 149577 |
| 1733938200 | 1144 | 2 | 0.18 | 1144 | 1144 | 1130 | 220504 |
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
