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 | 50 | 3.01204819277 | 1660 | 1760 | 1658 | 280420 | 1724.43135898 | DE |
| 4 | -160 | -8.55614973262 | 1870 | 1880 | 1638 | 215022 | 1705.88076634 | DE |
| 12 | -154 | -8.26180257511 | 1864 | 1880 | 1638 | 146509 | 1763.48466444 | DE |
| 26 | -106 | -5.83700440529 | 1816 | 1928 | 1638 | 127736 | 1787.86881168 | DE |
| 52 | 50 | 3.01204819277 | 1660 | 1928 | 1356 | 141107 | 1658.88940959 | DE |
| 156 | 342 | 25 | 1368 | 2530 | 1262 | 150293 | 1756.75711138 | DE |
| 260 | 440 | 34.6456692913 | 1270 | 2530 | 907 | 136078 | 1601.17347419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 1710 | -16 | -0.93 | 1724 | 1738 | 1708 | 58406 |
| 1731605400 | 1726 | 18 | 1.05 | 1690 | 1726 | 1690 | 64867 |
| 1731519000 | 1708 | 6 | 0.35 | 1690 | 1708 | 1690 | 126789 |
| 1731432600 | 1702 | -58 | -3.30 | 1714 | 1746 | 1700 | 94032 |
| 1731346200 | 1760 | 98 | 5.90 | 1702 | 1760 | 1660 | 752958 |
| 1731087000 | 1662 | 2 | 0.12 | 1660 | 1678 | 1658 | 363453 |
| 1731000600 | 1660 | -6 | -0.36 | 1670 | 1680 | 1658 | 216873 |
| 1730914200 | 1666 | 8 | 0.48 | 1638 | 1688 | 1638 | 1405282 |
| 1730827800 | 1658 | -16 | -0.96 | 1700 | 1700 | 1656 | 89574 |
| 1730741400 | 1674 | -16 | -0.95 | 1670 | 1700 | 1670 | 85773 |
| 1730482200 | 1690 | 10 | 0.60 | 1716 | 1716 | 1678 | 179768 |
| 1730395800 | 1680 | -40 | -2.33 | 1680 | 1710 | 1670 | 99904 |
| 1730309400 | 1720 | 18 | 1.06 | 1734 | 1742 | 1690 | 132893 |
| 1730223000 | 1702 | -38 | -2.18 | 1738 | 1746 | 1690 | 85710 |
| 1730136600 | 1740 | -14 | -0.80 | 1754 | 1760 | 1740 | 69142 |
| 1729873800 | 1754 | 0 | 0.00 | 1792 | 1792 | 1732 | 77172 |
| 1729787400 | 1754 | -34 | -1.90 | 1790 | 1798 | 1744 | 117937 |
| 1729701000 | 1788 | -32 | -1.76 | 1778 | 1828 | 1778 | 58754 |
| 1729614600 | 1820 | 0 | 0.00 | 1804 | 1820 | 1784 | 60088 |
| 1729528200 | 1820 | -42 | -2.26 | 1848 | 1866 | 1812 | 161603 |
| 1729269000 | 1862 | -6 | -0.32 | 1870 | 1880 | 1838 | 57858 |
| 1729182600 | 1868 | 38 | 2.08 | 1840 | 1868 | 1828 | 174709 |
| 1729096200 | 1830 | 18 | 0.99 | 1856 | 1856 | 1820 | 80763 |
| 1729009800 | 1812 | 12 | 0.67 | 1770 | 1826 | 1770 | 95103 |
| 1728923400 | 1800 | 6 | 0.33 | 1770 | 1804 | 1770 | 61949 |
| 1728664200 | 1794 | -6 | -0.33 | 1810 | 1810 | 1790 | 79346 |
| 1728577800 | 1800 | -20 | -1.10 | 1842 | 1842 | 1790 | 50956 |
| 1728491400 | 1820 | 18 | 1.00 | 1806 | 1824 | 1780 | 464941 |
| 1728405000 | 1802 | -14 | -0.77 | 1804 | 1814 | 1788 | 69942 |
| 1728318600 | 1816 | 2 | 0.11 | 1816 | 1816 | 1796 | 170208 |
| 1728059400 | 1814 | -2 | -0.11 | 1810 | 1828 | 1808 | 52564 |
| 1727973000 | 1816 | 42 | 2.37 | 1816 | 1826 | 1780 | 74997 |
| 1727886600 | 1774 | -30 | -1.66 | 1848 | 1848 | 1774 | 84762 |
| 1727800200 | 1804 | -44 | -2.38 | 1814 | 1854 | 1804 | 209089 |
| 1727713800 | 1848 | -10 | -0.54 | 1864 | 1864 | 1834 | 127254 |
| 1727454600 | 1858 | 26 | 1.42 | 1850 | 1858 | 1830 | 96068 |
| 1727368200 | 1832 | 46 | 2.58 | 1798 | 1848 | 1796 | 112316 |
| 1727281800 | 1786 | -18 | -1.00 | 1850 | 1850 | 1772 | 66318 |
| 1727195400 | 1804 | -18 | -0.99 | 1800 | 1816 | 1800 | 300571 |
| 1727109000 | 1822 | -16 | -0.87 | 1802 | 1848 | 1802 | 42778 |
| 1726849800 | 1838 | 0 | 0.00 | 1830 | 1850 | 1828 | 212064 |
| 1726763400 | 1838 | 58 | 3.26 | 1812 | 1838 | 1778 | 422869 |
| 1726677000 | 1780 | 8 | 0.45 | 1780 | 1786 | 1768 | 90648 |
| 1726590600 | 1772 | -28 | -1.56 | 1800 | 1802 | 1772 | 72111 |
| 1726504200 | 1800 | 22 | 1.24 | 1778 | 1806 | 1772 | 74658 |
| 1726245000 | 1778 | 20 | 1.14 | 1760 | 1778 | 1736 | 103297 |
| 1726158600 | 1758 | -2 | -0.11 | 1794 | 1798 | 1754 | 76002 |
| 1726072200 | 1760 | -26 | -1.46 | 1768 | 1788 | 1754 | 62674 |
| 1725985800 | 1786 | -26 | -1.43 | 1828 | 1828 | 1786 | 38266 |
| 1725899400 | 1812 | 4 | 0.22 | 1800 | 1824 | 1800 | 56694 |
| 1725640200 | 1808 | -14 | -0.77 | 1818 | 1842 | 1808 | 49111 |
| 1725553800 | 1822 | -10 | -0.55 | 1806 | 1832 | 1806 | 87002 |
| 1725467400 | 1832 | 14 | 0.77 | 1800 | 1850 | 1800 | 73656 |
| 1725381000 | 1818 | 6 | 0.33 | 1858 | 1858 | 1806 | 68717 |
| 1725294600 | 1812 | -32 | -1.74 | 1812 | 1836 | 1810 | 105420 |
| 1725035400 | 1844 | 2 | 0.11 | 1860 | 1860 | 1840 | 125579 |
| 1724949000 | 1842 | -12 | -0.65 | 1860 | 1860 | 1834 | 45208 |
| 1724862600 | 1854 | 6 | 0.32 | 1838 | 1862 | 1834 | 102547 |
| 1724776200 | 1848 | 24 | 1.32 | 1790 | 1854 | 1790 | 44489 |
| 1724430600 | 1824 | 2 | 0.11 | 1864 | 1864 | 1808 | 52125 |
| 1724344200 | 1822 | -8 | -0.44 | 1830 | 1840 | 1814 | 59167 |
| 1724257800 | 1830 | -18 | -0.97 | 1830 | 1848 | 1802 | 109487 |
| 1724171400 | 1848 | -18 | -0.96 | 1886 | 1886 | 1842 | 52125 |
| 1724085000 | 1866 | 16 | 0.86 | 1862 | 1878 | 1848 | 30864 |
| 1723825800 | 1850 | 24 | 1.31 | 1816 | 1850 | 1816 | 63790 |
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
