Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -168 | -10.1083032491 | 1662 | 1745 | 1481 | 636310 | 1647.75185593 | DE |
4 | 35 | 2.39890335846 | 1459 | 1745 | 1152 | 847572 | 1476.72597537 | DE |
12 | 194 | 14.9230769231 | 1300 | 1745 | 1152 | 642175 | 1422.86164178 | DE |
26 | 228 | 18.009478673 | 1266 | 1745 | 1139 | 584992 | 1371.72601237 | DE |
52 | -578 | -27.8957528958 | 2072 | 2548 | 1139 | 511311 | 1643.98289317 | DE |
156 | -2661 | -64.0433212996 | 4155 | 4230 | 1139 | 533934 | 2132.56180426 | DE |
260 | -2933 | -66.2525412243 | 4427 | 5595 | 1139 | 490848 | 2824.49997126 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740072600 | 1494 | -56 | -3.61 | 1555 | 1574 | 1481 | 353308 |
1739986200 | 1550 | -75 | -4.62 | 1603 | 1607 | 1547 | 525030 |
1739899800 | 1625 | -49 | -2.93 | 1678 | 1696 | 1625 | 513211 |
1739813400 | 1674 | 18 | 1.09 | 1652 | 1692 | 1609 | 494447 |
1739554200 | 1656 | -31 | -1.84 | 1674 | 1683 | 1636 | 473999 |
1739467800 | 1687 | 95 | 5.97 | 1662 | 1745 | 1646 | 1174864 |
1739381400 | 1592 | 57 | 3.71 | 1572 | 1612 | 1526 | 1109257 |
1739295000 | 1535 | -19 | -1.22 | 1552 | 1560 | 1437 | 981279 |
1739208600 | 1554 | 9 | 0.58 | 1569 | 1576 | 1526 | 573000 |
1738949400 | 1545 | 48 | 3.21 | 1505 | 1580 | 1465 | 2124445 |
1738863000 | 1497 | 226 | 17.78 | 1301 | 1500 | 1290 | 2395583 |
1738776600 | 1271 | 38 | 3.08 | 1249 | 1281 | 1223 | 485877 |
1738690200 | 1233 | -5 | -0.40 | 1236 | 1304 | 1221 | 663831 |
1738603800 | 1238 | -48 | -3.73 | 1255 | 1267 | 1235 | 490220 |
1738344600 | 1286 | -10 | -0.77 | 1289 | 1335 | 1276 | 591223 |
1738258200 | 1296 | -76 | -5.54 | 1200 | 1329 | 1152 | 1965199 |
1738171800 | 1372 | -76 | -5.25 | 1434 | 1462 | 1355 | 593689 |
1738085400 | 1448 | 7 | 0.49 | 1420 | 1462 | 1406 | 333404 |
1737999000 | 1441 | -2 | -0.14 | 1422 | 1452 | 1404 | 299812 |
1737739800 | 1443 | -2 | -0.14 | 1456 | 1479 | 1430 | 502178 |
1737653400 | 1445 | -17 | -1.16 | 1459 | 1495 | 1403 | 660892 |
1737567000 | 1462 | 29 | 2.02 | 1438 | 1462 | 1394 | 813417 |
1737480600 | 1433 | 95 | 7.10 | 1340 | 1435 | 1340 | 1055511 |
1737394200 | 1338 | 23 | 1.75 | 1333 | 1349 | 1299 | 459025 |
1737135000 | 1315 | 32 | 2.49 | 1288 | 1339 | 1288 | 452006 |
1737048600 | 1283 | -1 | -0.08 | 1308 | 1330 | 1242 | 534699 |
1736962200 | 1284 | 39 | 3.13 | 1242 | 1285 | 1242 | 323387 |
1736875800 | 1245 | 43 | 3.58 | 1222 | 1282 | 1210 | 506866 |
1736789400 | 1202 | -27 | -2.20 | 1221 | 1224 | 1174 | 670728 |
1736530200 | 1229 | -101 | -7.59 | 1334 | 1334 | 1228 | 832973 |
1736443800 | 1330 | 0 | 0.00 | 1331 | 1354 | 1303 | 312544 |
1736357400 | 1330 | -50 | -3.62 | 1390 | 1390 | 1313 | 469652 |
1736271000 | 1380 | 2 | 0.15 | 1377 | 1384 | 1347 | 238699 |
1736184600 | 1378 | -12 | -0.86 | 1395 | 1404 | 1339 | 528213 |
1735925400 | 1390 | -26 | -1.84 | 1412 | 1434 | 1360 | 353816 |
1735839000 | 1416 | -23 | -1.60 | 1445 | 1457 | 1393 | 288529 |
1735666200 | 1439 | 17 | 1.20 | 1440 | 1453 | 1408 | 137945 |
1735579800 | 1422 | 11 | 0.78 | 1404 | 1438 | 1395 | 185645 |
1735320600 | 1411 | -54 | -3.69 | 1452 | 1474 | 1401 | 308797 |
1735061400 | 1465 | 31 | 2.16 | 1430 | 1465 | 1430 | 90041 |
1734975000 | 1434 | -9 | -0.62 | 1454 | 1463 | 1429 | 226891 |
1734715800 | 1443 | 36 | 2.56 | 1394 | 1444 | 1392 | 622227 |
1734629400 | 1407 | -95 | -6.32 | 1453 | 1453 | 1400 | 632591 |
1734543000 | 1502 | -11 | -0.73 | 1513 | 1550 | 1502 | 351113 |
1734456600 | 1513 | 39 | 2.65 | 1460 | 1520 | 1460 | 429576 |
1734370200 | 1474 | 11 | 0.75 | 1450 | 1500 | 1450 | 282240 |
1734111000 | 1463 | -89 | -5.73 | 1547 | 1548 | 1463 | 818248 |
1734024600 | 1552 | 130 | 9.14 | 1415 | 1568 | 1415 | 936864 |
1733938200 | 1422 | 9 | 0.64 | 1403 | 1425 | 1386 | 1633724 |
1733851800 | 1413 | 3 | 0.21 | 1396 | 1430 | 1393 | 468749 |
1733765400 | 1410 | 29 | 2.10 | 1386 | 1430 | 1386 | 584678 |
1733506200 | 1381 | 46 | 3.45 | 1338 | 1395 | 1333 | 820038 |
1733419800 | 1335 | 40 | 3.09 | 1310 | 1343 | 1297 | 704309 |
1733333400 | 1295 | 38 | 3.02 | 1272 | 1305 | 1257 | 847540 |
1733247000 | 1257 | -8 | -0.63 | 1270 | 1312 | 1253 | 488524 |
1733160600 | 1265 | -22 | -1.71 | 1283 | 1286 | 1257 | 295001 |
1732901400 | 1287 | -7 | -0.54 | 1292 | 1303 | 1272 | 345077 |
1732815000 | 1294 | 14 | 1.09 | 1300 | 1320 | 1283 | 602652 |
1732728600 | 1280 | -33 | -2.51 | 1313 | 1335 | 1280 | 415228 |
1732642200 | 1313 | -49 | -3.60 | 1355 | 1376 | 1297 | 490990 |
1732555800 | 1362 | 65 | 5.01 | 1320 | 1385 | 1307 | 1022821 |
1732296600 | 1297 | 22 | 1.73 | 1270 | 1330 | 1270 | 393724 |
1732210200 | 1275 | -41 | -3.12 | 1320 | 1334 | 1273 | 301454 |
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