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 | -270 | -14.0992167102 | 1915 | 1915 | 1600 | 10391 | 1698.73960659 | DE |
| 4 | -40 | -2.37388724036 | 1685 | 1950 | 1600 | 6710 | 1791.99379988 | DE |
| 12 | -225 | -12.0320855615 | 1870 | 1950 | 1580 | 4551 | 1765.75353389 | DE |
| 26 | -305 | -15.641025641 | 1950 | 2060 | 1580 | 3934 | 1842.02650376 | DE |
| 52 | -465 | -22.0379146919 | 2110 | 2310 | 1580 | 3858 | 1907.85587969 | DE |
| 156 | -1275 | -43.6643835616 | 2920 | 2940 | 1580 | 3775 | 2179.32415431 | DE |
| 260 | -495 | -23.1308411215 | 2140 | 2950 | 1420 | 3846 | 2144.97414576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 1610 | -65 | -3.88 | 1700 | 1715 | 1610 | 3181 |
| 1730395800 | 1675 | 15 | 0.90 | 1720 | 1720 | 1635 | 2447 |
| 1730309400 | 1660 | -60 | -3.49 | 1720 | 1720 | 1640 | 5672 |
| 1730223000 | 1720 | 10 | 0.58 | 1770 | 1770 | 1715 | 10230 |
| 1730136600 | 1710 | -190 | -10.00 | 1915 | 1915 | 1710 | 30426 |
| 1729873800 | 1900 | -15 | -0.78 | 1905 | 1910 | 1900 | 2411 |
| 1729787400 | 1915 | 15 | 0.79 | 1915 | 1915 | 1915 | 3730 |
| 1729701000 | 1900 | 20 | 1.06 | 1895 | 1905 | 1880 | 1889 |
| 1729614600 | 1880 | -25 | -1.31 | 1860 | 1910 | 1860 | 6419 |
| 1729528200 | 1905 | -15 | -0.78 | 1900 | 1905 | 1900 | 2402 |
| 1729269000 | 1920 | 0 | 0.00 | 1920 | 1920 | 1920 | 5459 |
| 1729182600 | 1920 | -30 | -1.54 | 1915 | 1920 | 1900 | 7015 |
| 1729096200 | 1950 | 30 | 1.56 | 1920 | 1950 | 1915 | 12313 |
| 1729009800 | 1920 | 75 | 4.07 | 1850 | 1920 | 1850 | 8651 |
| 1728923400 | 1845 | 80 | 4.53 | 1800 | 1845 | 1795 | 6759 |
| 1728664200 | 1765 | 35 | 2.02 | 1715 | 1765 | 1715 | 8166 |
| 1728577800 | 1730 | 55 | 3.28 | 1700 | 1730 | 1690 | 1223 |
| 1728491400 | 1675 | -70 | -4.01 | 1780 | 1780 | 1675 | 5553 |
| 1728405000 | 1745 | 85 | 5.12 | 1665 | 1765 | 1665 | 4421 |
| 1728318600 | 1660 | -55 | -3.21 | 1685 | 1700 | 1655 | 5824 |
| 1728059400 | 1715 | -25 | -1.44 | 1735 | 1735 | 1650 | 2586 |
| 1727973000 | 1740 | 0 | 0.00 | 1740 | 1740 | 1740 | 868 |
| 1727886600 | 1740 | 75 | 4.50 | 1660 | 1740 | 1650 | 1871 |
| 1727800200 | 1665 | -25 | -1.48 | 1690 | 1690 | 1655 | 995 |
| 1727713800 | 1690 | 30 | 1.81 | 1655 | 1725 | 1655 | 1674 |
| 1727454600 | 1660 | 10 | 0.61 | 1690 | 1690 | 1660 | 332 |
| 1727368200 | 1650 | 0 | 0.00 | 1655 | 1700 | 1650 | 939 |
| 1727281800 | 1650 | -50 | -2.94 | 1700 | 1700 | 1605 | 4603 |
| 1727195400 | 1700 | 95 | 5.92 | 1600 | 1700 | 1580 | 9055 |
| 1727109000 | 1605 | 25 | 1.58 | 1580 | 1630 | 1580 | 6867 |
| 1726849800 | 1580 | -105 | -6.23 | 1685 | 1685 | 1580 | 7978 |
| 1726763400 | 1685 | -65 | -3.71 | 1750 | 1800 | 1650 | 15404 |
| 1726677000 | 1750 | -10 | -0.57 | 1780 | 1800 | 1750 | 4537 |
| 1726590600 | 1760 | -40 | -2.22 | 1810 | 1810 | 1760 | 860 |
| 1726504200 | 1800 | 20 | 1.12 | 1790 | 1805 | 1780 | 2038 |
| 1726245000 | 1780 | -90 | -4.81 | 1810 | 1845 | 1780 | 956 |
| 1726158600 | 1870 | 25 | 1.36 | 1895 | 1895 | 1870 | 1064 |
| 1726072200 | 1845 | -5 | -0.27 | 1900 | 1900 | 1790 | 148 |
| 1725985800 | 1850 | 55 | 3.06 | 1740 | 1850 | 1740 | 3811 |
| 1725899400 | 1795 | -20 | -1.10 | 1815 | 1815 | 1780 | 2250 |
| 1725640200 | 1815 | -20 | -1.09 | 1800 | 1830 | 1800 | 2786 |
| 1725553800 | 1835 | 7.5 | 0.41 | 1845 | 1900 | 1800 | 2271 |
| 1725467400 | 1827.5 | 30 | 1.67 | 1785 | 1827.5 | 1785 | 897 |
| 1725381000 | 1797.5 | -42.5 | -2.31 | 1790 | 1797.5 | 1780 | 615 |
| 1725294600 | 1840 | 72.5 | 4.10 | 1770 | 1840 | 1760 | 3231 |
| 1725035400 | 1767.5 | -32.5 | -1.81 | 1800 | 1800 | 1767.5 | 3513 |
| 1724949000 | 1800 | 15 | 0.84 | 1790 | 1845 | 1785 | 1546 |
| 1724862600 | 1785 | 25 | 1.42 | 1780 | 1830 | 1770 | 32145 |
| 1724776200 | 1760 | 0 | 0.00 | 1755 | 1770 | 1750 | 6745 |
| 1724430600 | 1760 | 0 | 0.00 | 1760 | 1760 | 1760 | 2758 |
| 1724344200 | 1760 | -20 | -1.12 | 1765 | 1785 | 1760 | 1909 |
| 1724257800 | 1780 | -5 | -0.28 | 1800 | 1800 | 1780 | 973 |
| 1724171400 | 1785 | -5 | -0.28 | 1780 | 1785 | 1770 | 2716 |
| 1724085000 | 1790 | -20 | -1.10 | 1795 | 1805 | 1785 | 2476 |
| 1723825800 | 1810 | -20 | -1.09 | 1835 | 1835 | 1810 | 2124 |
| 1723739400 | 1830 | 5 | 0.27 | 1845 | 1845 | 1830 | 480 |
| 1723653000 | 1825 | -25 | -1.35 | 1810 | 1825 | 1760 | 1272 |
| 1723566600 | 1850 | 10 | 0.54 | 1895 | 1895 | 1850 | 586 |
| 1723480200 | 1840 | -45 | -2.39 | 1870 | 1870 | 1840 | 61 |
| 1723221000 | 1885 | -15 | -0.79 | 1900 | 1900 | 1830 | 824 |
| 1723134600 | 1900 | 0 | 0.00 | 1865 | 1900 | 1865 | 263 |
| 1723048200 | 1900 | 0 | 0.00 | 1850 | 1900 | 1800 | 649 |
| 1722961800 | 1900 | 40 | 2.15 | 1825 | 1900 | 1825 | 713 |
| 1722875400 | 1860 | -15 | -0.80 | 1875 | 1875 | 1820 | 1977 |
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
