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 | 10 | 0.684931506849 | 1460 | 1490 | 1440 | 13962 | 1472.42544262 | DE |
| 4 | -40 | -2.64900662252 | 1510 | 1610 | 1440 | 23178 | 1508.78284975 | DE |
| 12 | -380 | -20.5405405405 | 1850 | 1955 | 1440 | 35502 | 1667.66970877 | DE |
| 26 | -100 | -6.36942675159 | 1570 | 1955 | 1425 | 38343 | 1666.80591427 | DE |
| 52 | 175 | 13.5135135135 | 1295 | 1955 | 1280 | 46490 | 1636.24462087 | DE |
| 156 | 1245 | 553.333333333 | 225 | 1955 | 165 | 55128 | 959.59181103 | DE |
| 260 | 1377.5 | 1489.18918919 | 92.5 | 1955 | 52.5 | 50283 | 684.9235967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1490 | 15 | 1.02 | 1475 | 1490 | 1475 | 10403 |
| 1741368600 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 7629 |
| 1741282200 | 1475 | 5 | 0.34 | 1470 | 1475 | 1470 | 13056 |
| 1741195800 | 1470 | 10 | 0.68 | 1460 | 1470 | 1460 | 24508 |
| 1741109400 | 1460 | 0 | 0.00 | 1460 | 1465 | 1440 | 14216 |
| 1741023000 | 1460 | 5 | 0.34 | 1455 | 1460 | 1447.5 | 17839 |
| 1740763800 | 1455 | -15 | -1.02 | 1460 | 1460 | 1455 | 36078 |
| 1740677400 | 1470 | -5 | -0.34 | 1470 | 1470 | 1455 | 7415 |
| 1740591000 | 1475 | 20 | 1.37 | 1455 | 1475 | 1455 | 10804 |
| 1740504600 | 1455 | -15 | -1.02 | 1465 | 1465 | 1455 | 13079 |
| 1740418200 | 1470 | -30 | -2.00 | 1485 | 1485 | 1460 | 21034 |
| 1740159000 | 1500 | 40 | 2.74 | 1475 | 1500 | 1472.5 | 14146 |
| 1740072600 | 1460 | -15 | -1.02 | 1470 | 1485 | 1460 | 16106 |
| 1739986200 | 1475 | -75 | -4.84 | 1515 | 1520 | 1460 | 79011 |
| 1739899800 | 1550 | 20 | 1.31 | 1555 | 1555 | 1515 | 41341 |
| 1739813400 | 1530 | -35 | -2.24 | 1565 | 1565 | 1530 | 38979 |
| 1739554200 | 1565 | -15 | -0.95 | 1575 | 1575 | 1565 | 14569 |
| 1739467800 | 1580 | -10 | -0.63 | 1590 | 1590 | 1575 | 12286 |
| 1739381400 | 1590 | -20 | -1.24 | 1610 | 1610 | 1580 | 15843 |
| 1739295000 | 1610 | 110 | 7.33 | 1510 | 1610 | 1510 | 55208 |
| 1739208600 | 1500 | -35 | -2.28 | 1535 | 1535 | 1465 | 85458 |
| 1738949400 | 1535 | -60 | -3.76 | 1595 | 1595 | 1535 | 63326 |
| 1738863000 | 1595 | -25 | -1.54 | 1610 | 1610 | 1595 | 39855 |
| 1738776600 | 1620 | 15 | 0.93 | 1620 | 1625 | 1610 | 15287 |
| 1738690200 | 1605 | -15 | -0.93 | 1615 | 1620 | 1605 | 13992 |
| 1738603800 | 1620 | 0 | 0.00 | 1635 | 1635 | 1600 | 61519 |
| 1738344600 | 1620 | -40 | -2.41 | 1650 | 1650 | 1620 | 13736 |
| 1738258200 | 1660 | -10 | -0.60 | 1665 | 1665 | 1640 | 18153 |
| 1738171800 | 1670 | 20 | 1.21 | 1650 | 1670 | 1650 | 20654 |
| 1738085400 | 1650 | 10 | 0.61 | 1630 | 1650 | 1630 | 37155 |
| 1737999000 | 1640 | -10 | -0.61 | 1635 | 1640 | 1610 | 46994 |
| 1737739800 | 1650 | 20 | 1.23 | 1625 | 1660 | 1625 | 49051 |
| 1737653400 | 1630 | 50 | 3.16 | 1580 | 1640 | 1565 | 120034 |
| 1737567000 | 1580 | -100 | -5.95 | 1675 | 1680 | 1560 | 98911 |
| 1737480600 | 1680 | -175 | -9.43 | 1915 | 1915 | 1615 | 298431 |
| 1737394200 | 1855 | -45 | -2.37 | 1895 | 1895 | 1845 | 43000 |
| 1737135000 | 1900 | 30 | 1.60 | 1870 | 1935 | 1870 | 35862 |
| 1737048600 | 1870 | 90 | 5.06 | 1830 | 1870 | 1830 | 22123 |
| 1736962200 | 1780 | -70 | -3.78 | 1850 | 1850 | 1780 | 8021 |
| 1736875800 | 1850 | 20 | 1.09 | 1825 | 1850 | 1825 | 12312 |
| 1736789400 | 1830 | -45 | -2.40 | 1875 | 1875 | 1810 | 34359 |
| 1736530200 | 1875 | -20 | -1.06 | 1895 | 1895 | 1862.5 | 30325 |
| 1736443800 | 1895 | -5 | -0.26 | 1890 | 1900 | 1890 | 36594 |
| 1736357400 | 1900 | -55 | -2.81 | 1955 | 1955 | 1885 | 29521 |
| 1736271000 | 1955 | 5 | 0.26 | 1935 | 1955 | 1935 | 22128 |
| 1736184600 | 1950 | 70 | 3.72 | 1885 | 1950 | 1885 | 91548 |
| 1735925400 | 1880 | 30 | 1.62 | 1862.5 | 1885 | 1850 | 35807 |
| 1735839000 | 1850 | 40 | 2.21 | 1810 | 1867.5 | 1810 | 63991 |
| 1735666200 | 1810 | 10 | 0.56 | 1800 | 1810 | 1795 | 6809 |
| 1735579800 | 1800 | -5 | -0.28 | 1820 | 1840 | 1800 | 12736 |
| 1735320600 | 1805 | 0 | 0.00 | 1805 | 1820 | 1780 | 15594 |
| 1735061400 | 1805 | 10 | 0.56 | 1805 | 1815 | 1805 | 6881 |
| 1734975000 | 1795 | 15 | 0.84 | 1790 | 1805 | 1790 | 15750 |
| 1734715800 | 1780 | 0 | 0.00 | 1780 | 1790 | 1765 | 15242 |
| 1734629400 | 1780 | 10 | 0.56 | 1820 | 1820 | 1770 | 15603 |
| 1734543000 | 1770 | -70 | -3.80 | 1840 | 1840 | 1770 | 12164 |
| 1734456600 | 1840 | -10 | -0.54 | 1850 | 1872.5 | 1835 | 11123 |
| 1734370200 | 1850 | 10 | 0.54 | 1835 | 1855 | 1835 | 7469 |
| 1734111000 | 1840 | -10 | -0.54 | 1835 | 1840 | 1835 | 7899 |
| 1734024600 | 1850 | 40 | 2.21 | 1825 | 1850 | 1825 | 12109 |
| 1733938200 | 1810 | 45 | 2.55 | 1775 | 1845 | 1775 | 29439 |
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
