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 | -11 | -0.848111025443 | 1297 | 1338 | 1261 | 297795 | 1299.94227648 | DE |
| 4 | -8 | -0.618238021638 | 1294 | 1340 | 1252 | 341510 | 1296.92922027 | DE |
| 12 | -159 | -11.0034602076 | 1445 | 1507 | 1252 | 511657 | 1359.32894492 | DE |
| 26 | 43 | 3.45937248592 | 1243 | 1559 | 1230 | 553811 | 1373.2698613 | DE |
| 52 | 131 | 11.341991342 | 1155 | 1559 | 960 | 555191 | 1253.63454962 | DE |
| 156 | 79 | 6.54515327258 | 1207 | 1559 | 637.4 | 736914 | 1143.35811083 | DE |
| 260 | 438.5 | 51.7404129794 | 847.5 | 1950 | 184 | 801968 | 1106.78245882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720542600 | 1273 | -50 | -3.78 | 1312 | 1316 | 1273 | 467731 |
| 1720456200 | 1323 | 13 | 0.99 | 1315 | 1323 | 1307 | 319140 |
| 1720197000 | 1310 | 11 | 0.85 | 1303 | 1323 | 1303 | 236338 |
| 1720110600 | 1299 | -12 | -0.92 | 1338 | 1338 | 1299 | 190355 |
| 1720024200 | 1311 | 21 | 1.63 | 1297 | 1312 | 1282 | 275413 |
| 1719937800 | 1290 | -14 | -1.07 | 1282 | 1304 | 1270 | 282534 |
| 1719851400 | 1304 | -5 | -0.38 | 1282 | 1323 | 1282 | 186820 |
| 1719592200 | 1309 | 2 | 0.15 | 1316 | 1316 | 1303 | 153630 |
| 1719505800 | 1307 | 11 | 0.85 | 1283 | 1321 | 1283 | 235482 |
| 1719419400 | 1296 | -2 | -0.15 | 1304 | 1314 | 1294 | 667943 |
| 1719333000 | 1298 | -7 | -0.54 | 1301 | 1303 | 1291 | 127955 |
| 1719246600 | 1305 | 16 | 1.24 | 1282 | 1315 | 1282 | 400578 |
| 1718987400 | 1289 | -13 | -1.00 | 1323 | 1323 | 1283 | 560076 |
| 1718901000 | 1302 | -9 | -0.69 | 1340 | 1340 | 1286 | 593666 |
| 1718814600 | 1311 | 11 | 0.85 | 1301 | 1328 | 1300 | 458196 |
| 1718728200 | 1300 | 26 | 2.04 | 1271 | 1304 | 1271 | 398034 |
| 1718641800 | 1274 | 10 | 0.79 | 1252 | 1282 | 1252 | 177042 |
| 1718382600 | 1264 | -16 | -1.25 | 1270 | 1290 | 1260 | 364772 |
| 1718296200 | 1280 | -34 | -2.59 | 1310 | 1310 | 1280 | 397965 |
| 1718209800 | 1314 | 24 | 1.86 | 1294 | 1314 | 1278 | 336520 |
| 1718123400 | 1290 | -26 | -1.98 | 1324 | 1324 | 1290 | 342002 |
| 1718037000 | 1316 | -3 | -0.23 | 1300 | 1318 | 1300 | 448430 |
| 1717777800 | 1319 | 12 | 0.92 | 1315 | 1336 | 1305 | 543743 |
| 1717691400 | 1307 | -23 | -1.73 | 1334 | 1336 | 1307 | 241081 |
| 1717605000 | 1330 | -6 | -0.45 | 1365 | 1365 | 1314 | 921232 |
| 1717518600 | 1336 | -4 | -0.30 | 1351 | 1356 | 1321 | 824012 |
| 1717432200 | 1340 | 12 | 0.90 | 1311 | 1349 | 1311 | 454386 |
| 1717173000 | 1328 | 1 | 0.08 | 1331 | 1335 | 1325 | 489797 |
| 1717086600 | 1327 | 20 | 1.53 | 1305 | 1337 | 1305 | 450724 |
| 1717000200 | 1307 | -34 | -2.54 | 1336 | 1348 | 1307 | 400123 |
| 1716913800 | 1341 | -9 | -0.67 | 1350 | 1369 | 1341 | 296631 |
| 1716568200 | 1350 | -1 | -0.07 | 1340 | 1358 | 1331 | 258762 |
| 1716481800 | 1351 | 11 | 0.82 | 1328 | 1369 | 1328 | 252302 |
| 1716395400 | 1340 | 2 | 0.15 | 1334 | 1348 | 1324 | 289271 |
| 1716309000 | 1338 | 1 | 0.07 | 1328 | 1344 | 1328 | 246316 |
| 1716222600 | 1337 | -9 | -0.67 | 1352 | 1366 | 1337 | 376856 |
| 1715963400 | 1346 | 2 | 0.15 | 1340 | 1352 | 1335 | 254671 |
| 1715877000 | 1344 | -16 | -1.18 | 1360 | 1363 | 1334 | 464887 |
| 1715790600 | 1360 | -7 | -0.51 | 1358 | 1376 | 1348 | 349166 |
| 1715704200 | 1367 | -14 | -1.01 | 1396 | 1396 | 1356 | 307769 |
| 1715617800 | 1381 | 19 | 1.40 | 1384 | 1388 | 1351 | 242232 |
| 1715358600 | 1362 | 22 | 1.64 | 1351 | 1384 | 1350 | 706845 |
| 1715272200 | 1340 | -20 | -1.47 | 1368 | 1368 | 1332 | 818538 |
| 1715185800 | 1360 | 19 | 1.42 | 1330 | 1365 | 1330 | 573464 |
| 1715099400 | 1341 | -59 | -4.21 | 1414 | 1425 | 1281 | 1656979 |
| 1714753800 | 1400 | 3 | 0.21 | 1404 | 1415 | 1391 | 400352 |
| 1714667400 | 1397 | -24 | -1.69 | 1431 | 1431 | 1397 | 790032 |
| 1714581000 | 1421 | -15 | -1.04 | 1432 | 1438 | 1416 | 1262324 |
| 1714494600 | 1436 | 11 | 0.77 | 1460 | 1460 | 1414 | 606565 |
| 1714408200 | 1425 | 10 | 0.71 | 1450 | 1450 | 1400 | 428074 |
| 1714149000 | 1415 | 27 | 1.95 | 1401 | 1417 | 1399 | 1250957 |
| 1714062600 | 1388 | -12 | -0.86 | 1405 | 1435 | 1377 | 449100 |
| 1713976200 | 1400 | -88 | -5.91 | 1482 | 1482 | 1389 | 2434393 |
| 1713889800 | 1488 | -2 | -0.13 | 1496 | 1507 | 1487 | 542448 |
| 1713803400 | 1490 | 45 | 3.11 | 1458 | 1500 | 1454 | 519369 |
| 1713544200 | 1445 | -21 | -1.43 | 1429 | 1459 | 1429 | 1066343 |
| 1713457800 | 1466 | 54 | 3.82 | 1380 | 1466 | 1380 | 553037 |
| 1713371400 | 1412 | 32 | 2.32 | 1445 | 1445 | 1380 | 332690 |
| 1713285000 | 1380 | -51 | -3.56 | 1403 | 1414 | 1375 | 594562 |
| 1713198600 | 1431 | 8 | 0.56 | 1411 | 1458 | 1411 | 712147 |
| 1712939400 | 1423 | -43 | -2.93 | 1494 | 1549 | 1423 | 671679 |
| 1712853000 | 1466 | -12 | -0.81 | 1490 | 1490 | 1442 | 1798204 |
| 1712766600 | 1478 | -29 | -1.92 | 1509 | 1512 | 1478 | 955158 |
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
