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 | -16 | -0.942285041225 | 1698 | 1720 | 1667 | 499307 | 1694.2271186 | DE |
| 4 | 50 | 3.0637254902 | 1632 | 1720 | 1553 | 655237 | 1645.92909598 | DE |
| 12 | -137 | -7.53161077515 | 1819 | 1915 | 1532 | 616277 | 1704.24471196 | DE |
| 26 | 97 | 6.11987381703 | 1585 | 1915 | 1529.5 | 564536 | 1700.2781971 | DE |
| 52 | -139.5 | -7.65852319517 | 1821.5 | 1915 | 1428.5 | 933557 | 1638.64936296 | DE |
| 156 | -1387 | -45.1938742261 | 3069 | 3109 | 1428.5 | 840186 | 1918.77499104 | DE |
| 260 | -1447 | -46.2448066475 | 3129 | 3363 | 1428.5 | 773638 | 2171.40412829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1704 | 18 | 1.07 | 1705 | 1711 | 1687 | 376224 |
| 1721406600 | 1686 | -14 | -0.82 | 1720 | 1720 | 1686 | 370886 |
| 1721320200 | 1700 | 5 | 0.29 | 1696 | 1708 | 1685 | 735083 |
| 1721233800 | 1695 | 12 | 0.71 | 1670 | 1700 | 1668 | 543262 |
| 1721147400 | 1683 | 1 | 0.06 | 1698 | 1698 | 1667 | 471082 |
| 1721061000 | 1682 | -10 | -0.59 | 1694 | 1697 | 1670 | 421959 |
| 1720801800 | 1692 | -7 | -0.41 | 1708 | 1716 | 1687 | 457872 |
| 1720715400 | 1699 | 42 | 2.53 | 1679 | 1707 | 1669 | 632478 |
| 1720629000 | 1657 | 9 | 0.55 | 1679 | 1679 | 1650 | 413937 |
| 1720542600 | 1648 | -11 | -0.66 | 1673 | 1673 | 1636 | 621069 |
| 1720456200 | 1659 | -2 | -0.12 | 1661 | 1669 | 1649 | 391302 |
| 1720197000 | 1661 | 11 | 0.67 | 1645 | 1685 | 1645 | 2509800 |
| 1720110600 | 1650 | 25 | 1.54 | 1660 | 1660 | 1624 | 570267 |
| 1720024200 | 1625 | 47 | 2.98 | 1603 | 1651 | 1603 | 983760 |
| 1719937800 | 1578 | 3 | 0.19 | 1555 | 1589 | 1555 | 490926 |
| 1719851400 | 1575 | 8 | 0.51 | 1553 | 1583 | 1553 | 873535 |
| 1719592200 | 1567 | -18 | -1.14 | 1600 | 1600 | 1558 | 260149 |
| 1719505800 | 1585 | -9 | -0.56 | 1595 | 1600 | 1571 | 361536 |
| 1719419400 | 1594 | -1 | -0.06 | 1610 | 1610 | 1587 | 646240 |
| 1719333000 | 1595 | -29 | -1.79 | 1632 | 1632 | 1591 | 973363 |
| 1719246600 | 1624 | 55 | 3.51 | 1566 | 1624 | 1560 | 619559 |
| 1718987400 | 1569 | 18 | 1.16 | 1552 | 1576 | 1532 | 1279145 |
| 1718901000 | 1551 | 5 | 0.32 | 1543 | 1562 | 1535 | 371678 |
| 1718814600 | 1546 | -14 | -0.90 | 1560 | 1560 | 1538 | 421634 |
| 1718728200 | 1560 | 16 | 1.04 | 1561 | 1561 | 1543 | 450174 |
| 1718641800 | 1544 | -7 | -0.45 | 1562 | 1562 | 1533 | 317667 |
| 1718382600 | 1551 | -28 | -1.77 | 1575 | 1584 | 1547 | 282611 |
| 1718296200 | 1579 | -48 | -2.95 | 1600 | 1615 | 1579 | 718201 |
| 1718209800 | 1627 | 8 | 0.49 | 1622 | 1643 | 1610 | 618705 |
| 1718123400 | 1619 | -13 | -0.80 | 1668 | 1668 | 1610 | 1357405 |
| 1718037000 | 1632 | -8 | -0.49 | 1600 | 1634 | 1600 | 425591 |
| 1717777800 | 1640 | -19 | -1.15 | 1689 | 1689 | 1628 | 264209 |
| 1717691400 | 1659 | -57 | -3.32 | 1661 | 1675 | 1644 | 370220 |
| 1717605000 | 1716 | -19 | -1.10 | 1705 | 1738 | 1705 | 432926 |
| 1717518600 | 1735 | -17 | -0.97 | 1733 | 1747 | 1719 | 1018863 |
| 1717432200 | 1752 | -6 | -0.34 | 1764 | 1771 | 1747 | 410417 |
| 1717173000 | 1758 | 11 | 0.63 | 1746 | 1759 | 1730 | 965066 |
| 1717086600 | 1747 | 3 | 0.17 | 1718 | 1761 | 1718 | 586409 |
| 1717000200 | 1744 | -50 | -2.79 | 1811 | 1811 | 1744 | 587856 |
| 1716913800 | 1794 | 10 | 0.56 | 1818 | 1818 | 1790 | 507038 |
| 1716568200 | 1784 | -2 | -0.11 | 1793 | 1793 | 1756 | 600817 |
| 1716481800 | 1786 | -21 | -1.16 | 1770 | 1808 | 1715 | 679837 |
| 1716395400 | 1807 | -15 | -0.82 | 1816 | 1821 | 1794 | 366211 |
| 1716309000 | 1822 | -13 | -0.71 | 1838 | 1838 | 1811 | 487913 |
| 1716222600 | 1835 | -10 | -0.54 | 1863 | 1870 | 1831 | 358019 |
| 1715963400 | 1845 | 7 | 0.38 | 1837 | 1847 | 1827 | 3241783 |
| 1715877000 | 1838 | -23 | -1.24 | 1892 | 1892 | 1836 | 416009 |
| 1715790600 | 1861 | -4 | -0.21 | 1900 | 1900 | 1861 | 312627 |
| 1715704200 | 1865 | 15 | 0.81 | 1844 | 1878 | 1829 | 390626 |
| 1715617800 | 1850 | -20 | -1.07 | 1879 | 1879 | 1832 | 1230281 |
| 1715358600 | 1870 | 4 | 0.21 | 1870 | 1890 | 1863 | 414531 |
| 1715272200 | 1866 | -4 | -0.21 | 1872 | 1915 | 1866 | 447287 |
| 1715185800 | 1870 | 17 | 0.92 | 1849 | 1879 | 1846 | 594942 |
| 1715099400 | 1853 | 49 | 2.72 | 1820 | 1853 | 1811 | 264468 |
| 1714753800 | 1804 | 14 | 0.78 | 1788 | 1827 | 1770 | 164955 |
| 1714667400 | 1790 | 33 | 1.88 | 1774 | 1794 | 1751 | 216194 |
| 1714581000 | 1757 | 1 | 0.06 | 1762 | 1777 | 1757 | 192790 |
| 1714494600 | 1756 | -22 | -1.24 | 1819 | 1819 | 1755 | 254699 |
| 1714408200 | 1778 | 31 | 1.77 | 1720 | 1781 | 1720 | 256956 |
| 1714149000 | 1747 | 5 | 0.29 | 1763 | 1763 | 1735 | 271826 |
| 1714062600 | 1742 | -24 | -1.36 | 1771 | 1771 | 1729 | 261025 |
| 1713976200 | 1766 | -19 | -1.06 | 1789 | 1789 | 1763 | 271140 |
| 1713889800 | 1785 | 7 | 0.39 | 1805 | 1805 | 1773 | 361112 |
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
