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 | -26 | -1.90895741557 | 1362 | 1441 | 1314 | 2044771 | 1361.04087088 | DE |
| 4 | -175 | -11.581733951 | 1511 | 1518 | 1314 | 1111078 | 1379.75720116 | DE |
| 12 | -169 | -11.2292358804 | 1505 | 1571 | 1314 | 823784 | 1454.88148313 | DE |
| 26 | -207 | -13.4154244977 | 1543 | 1720 | 1314 | 746504 | 1524.45130688 | DE |
| 52 | -357.5 | -21.110126956 | 1693.5 | 1915 | 1314 | 738696 | 1605.38418305 | DE |
| 156 | -593 | -30.7413167444 | 1929 | 2536 | 1314 | 845835 | 1801.98344272 | DE |
| 260 | -1723 | -56.3255966002 | 3059 | 3363 | 1314 | 783827 | 2056.72847634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1336 | 1 | 0.07 | 1327 | 1336 | 1314 | 1587213 |
| 1734629400 | 1335 | -16 | -1.18 | 1338 | 1340 | 1327 | 738515 |
| 1734543000 | 1351 | -27 | -1.96 | 1383 | 1383 | 1351 | 428137 |
| 1734456600 | 1378 | -19 | -1.36 | 1383 | 1402 | 1378 | 2717683 |
| 1734370200 | 1397 | 45 | 3.33 | 1360 | 1441 | 1360 | 772349 |
| 1734111000 | 1352 | -19 | -1.39 | 1362 | 1371 | 1351 | 5567173 |
| 1734024600 | 1371 | -20 | -1.44 | 1384 | 1394 | 1362 | 509896 |
| 1733938200 | 1391 | 1 | 0.07 | 1375 | 1402 | 1375 | 383203 |
| 1733851800 | 1390 | -18 | -1.28 | 1388 | 1405 | 1388 | 569862 |
| 1733765400 | 1408 | 21 | 1.51 | 1397 | 1418 | 1385 | 970449 |
| 1733506200 | 1387 | 1 | 0.07 | 1381 | 1410 | 1381 | 662229 |
| 1733419800 | 1386 | -19 | -1.35 | 1429 | 1429 | 1372 | 710002 |
| 1733333400 | 1405 | 17 | 1.22 | 1392 | 1419 | 1391 | 849803 |
| 1733247000 | 1388 | 2 | 0.14 | 1394 | 1415 | 1388 | 799101 |
| 1733160600 | 1386 | 27 | 1.99 | 1361 | 1403 | 1359 | 1060534 |
| 1732901400 | 1359 | 29 | 2.18 | 1327 | 1371 | 1327 | 615498 |
| 1732815000 | 1330 | 12 | 0.91 | 1334 | 1349 | 1326 | 700070 |
| 1732728600 | 1318 | -175 | -11.72 | 1469 | 1489 | 1318 | 1926936 |
| 1732642200 | 1493 | -16 | -1.06 | 1501 | 1509 | 1483 | 492424 |
| 1732555800 | 1509 | 2 | 0.13 | 1516 | 1518 | 1497 | 1422094 |
| 1732296600 | 1507 | 16 | 1.07 | 1511 | 1511 | 1489 | 325598 |
| 1732210200 | 1491 | -4 | -0.27 | 1494 | 1498 | 1469 | 484341 |
| 1732123800 | 1495 | -26 | -1.71 | 1505 | 1521 | 1490 | 491055 |
| 1732037400 | 1521 | 11 | 0.73 | 1475 | 1521 | 1475 | 508783 |
| 1731951000 | 1510 | 1 | 0.07 | 1512 | 1522 | 1500 | 367159 |
| 1731691800 | 1509 | 7 | 0.47 | 1491 | 1531 | 1491 | 647633 |
| 1731605400 | 1502 | 17 | 1.14 | 1486 | 1506 | 1477 | 441748 |
| 1731519000 | 1485 | -16 | -1.07 | 1485 | 1508 | 1476 | 517758 |
| 1731432600 | 1501 | -27 | -1.77 | 1516 | 1518 | 1496 | 485337 |
| 1731346200 | 1528 | 25 | 1.66 | 1520 | 1537 | 1512 | 1003181 |
| 1731087000 | 1503 | -20 | -1.31 | 1522 | 1523 | 1492 | 489896 |
| 1731000600 | 1523 | 20 | 1.33 | 1511 | 1536 | 1507 | 1332030 |
| 1730914200 | 1503 | -5 | -0.33 | 1501 | 1554 | 1490 | 1021156 |
| 1730827800 | 1508 | -4 | -0.26 | 1500 | 1519 | 1496 | 507398 |
| 1730741400 | 1512 | -5 | -0.33 | 1512 | 1533 | 1510 | 555748 |
| 1730482200 | 1517 | 29 | 1.95 | 1475 | 1517 | 1475 | 671342 |
| 1730395800 | 1488 | -8 | -0.53 | 1491 | 1498 | 1479 | 866210 |
| 1730309400 | 1496 | -10 | -0.66 | 1490 | 1516 | 1490 | 617293 |
| 1730223000 | 1506 | -24 | -1.57 | 1550 | 1550 | 1503 | 547683 |
| 1730136600 | 1530 | -1 | -0.07 | 1534 | 1541 | 1526 | 405291 |
| 1729873800 | 1531 | 4 | 0.26 | 1523 | 1537 | 1514 | 321671 |
| 1729787400 | 1527 | 6 | 0.39 | 1516 | 1550 | 1516 | 434198 |
| 1729701000 | 1521 | -13 | -0.85 | 1544 | 1544 | 1512 | 341666 |
| 1729614600 | 1534 | 11 | 0.72 | 1516 | 1538 | 1514 | 432519 |
| 1729528200 | 1523 | -2 | -0.13 | 1519 | 1543 | 1519 | 821673 |
| 1729269000 | 1525 | 15 | 0.99 | 1518 | 1531 | 1515 | 580923 |
| 1729182600 | 1510 | 8 | 0.53 | 1508 | 1520 | 1491 | 497867 |
| 1729096200 | 1502 | 18 | 1.21 | 1486 | 1510 | 1483 | 722818 |
| 1729009800 | 1484 | -30 | -1.98 | 1514 | 1514 | 1474 | 683948 |
| 1728923400 | 1514 | -15 | -0.98 | 1540 | 1540 | 1501 | 2423443 |
| 1728664200 | 1529 | 10 | 0.66 | 1519 | 1533 | 1514 | 375944 |
| 1728577800 | 1519 | -13 | -0.85 | 1535 | 1539 | 1512 | 494064 |
| 1728491400 | 1532 | 20 | 1.32 | 1504 | 1539 | 1504 | 392190 |
| 1728405000 | 1512 | -34 | -2.20 | 1511 | 1531 | 1507 | 488196 |
| 1728318600 | 1546 | 4 | 0.26 | 1535 | 1550 | 1526 | 1432425 |
| 1728059400 | 1542 | 37 | 2.46 | 1500 | 1547 | 1500 | 536708 |
| 1727973000 | 1505 | -29 | -1.89 | 1515 | 1523 | 1500 | 1548810 |
| 1727886600 | 1534 | -8 | -0.52 | 1525 | 1539 | 1522 | 571353 |
| 1727800200 | 1542 | 21 | 1.38 | 1505 | 1555 | 1505 | 799053 |
| 1727713800 | 1521 | -42 | -2.69 | 1528 | 1562 | 1515 | 763029 |
| 1727454600 | 1563 | 30 | 1.96 | 1505 | 1571 | 1505 | 581936 |
| 1727368200 | 1533 | 42 | 2.82 | 1510 | 1533 | 1504 | 386278 |
| 1727281800 | 1491 | -5 | -0.33 | 1481 | 1499 | 1481 | 393574 |
| 1727195400 | 1496 | 25 | 1.70 | 1484 | 1509 | 1475 | 797425 |
| 1727109000 | 1471 | 1 | 0.07 | 1457 | 1471 | 1448 | 519580 |
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
