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 | -38 | -3.17725752508 | 1196 | 1240 | 1146 | 79809 | 1191.84140214 | DE |
| 4 | -54 | -4.45544554455 | 1212 | 1306 | 1146 | 179064 | 1220.4654798 | DE |
| 12 | -120 | -9.3896713615 | 1278 | 1372 | 864 | 187552 | 1218.4610338 | DE |
| 26 | -160 | -12.1396054628 | 1318 | 1372 | 740 | 186534 | 1117.895017 | DE |
| 52 | -656 | -36.1631753032 | 1814 | 2245 | 740 | 115826 | 1245.27105111 | DE |
| 156 | -1642 | -58.6428571429 | 2800 | 2995 | 740 | 83136 | 1600.93471849 | DE |
| 260 | -2027 | -63.6420722135 | 3185 | 3635 | 740 | 74364 | 1999.92652255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 1196 | 38 | 3.28 | 1154 | 1196 | 1148 | 185666 |
| 1713285000 | 1158 | -38 | -3.18 | 1190 | 1194 | 1158 | 76111 |
| 1713198600 | 1196 | 4 | 0.34 | 1190 | 1200 | 1166 | 36083 |
| 1712939400 | 1192 | -30 | -2.45 | 1202 | 1234 | 1182 | 46604 |
| 1712853000 | 1222 | 4 | 0.33 | 1196 | 1240 | 1190 | 54583 |
| 1712766600 | 1218 | -34 | -2.72 | 1250 | 1272 | 1212 | 243571 |
| 1712680200 | 1252 | -38 | -2.95 | 1270 | 1284 | 1250 | 58489 |
| 1712593800 | 1290 | 44 | 3.53 | 1250 | 1306 | 1250 | 90524 |
| 1712334600 | 1246 | 20 | 1.63 | 1218 | 1246 | 1208 | 88599 |
| 1712248200 | 1226 | 26 | 2.17 | 1190 | 1232 | 1190 | 790814 |
| 1712161800 | 1200 | 10 | 0.84 | 1178 | 1212 | 1178 | 87190 |
| 1712075400 | 1190 | -38 | -3.09 | 1228 | 1240 | 1190 | 131461 |
| 1711647000 | 1228 | 16 | 1.32 | 1228 | 1240 | 1170 | 853355 |
| 1711560600 | 1212 | 12 | 1.00 | 1206 | 1236 | 1192 | 45963 |
| 1711474200 | 1200 | 4 | 0.33 | 1196 | 1216 | 1176 | 210276 |
| 1711387800 | 1196 | -42 | -3.39 | 1248 | 1248 | 1182 | 56975 |
| 1711128600 | 1238 | 2 | 0.16 | 1248 | 1250 | 1220 | 49208 |
| 1711042200 | 1236 | 20 | 1.64 | 1212 | 1242 | 1212 | 117684 |
| 1710955800 | 1216 | 16 | 1.33 | 1200 | 1218 | 1200 | 42438 |
| 1710869400 | 1200 | 8 | 0.67 | 1192 | 1212 | 1170 | 120577 |
| 1710783000 | 1192 | 6 | 0.51 | 1190 | 1218 | 1180 | 56249 |
| 1710523800 | 1186 | -52 | -4.20 | 1234 | 1248 | 1186 | 43422 |
| 1710437400 | 1238 | -8 | -0.64 | 1252 | 1274 | 1238 | 58352 |
| 1710351000 | 1246 | 36 | 2.98 | 1228 | 1262 | 1208 | 109370 |
| 1710264600 | 1210 | 10 | 0.83 | 1200 | 1218 | 1194 | 187605 |
| 1710178200 | 1200 | -2 | -0.17 | 1162 | 1224 | 1162 | 999979 |
| 1709919000 | 1202 | 28 | 2.39 | 1216 | 1218 | 1170 | 80624 |
| 1709832600 | 1174 | 28 | 2.44 | 1158 | 1186 | 1140 | 311810 |
| 1709746200 | 1146 | 34 | 3.06 | 1122 | 1160 | 1112 | 47369 |
| 1709659800 | 1112 | 8 | 0.72 | 1090 | 1126 | 1088 | 54883 |
| 1709573400 | 1104 | -46 | -4.00 | 1104 | 1142 | 1070 | 298014 |
| 1709314200 | 1150 | -174 | -13.14 | 990 | 1158 | 864 | 2179399 |
| 1709227800 | 1324 | 18 | 1.38 | 1318 | 1334 | 1294 | 160538 |
| 1709141400 | 1306 | 16 | 1.24 | 1298 | 1312 | 1278 | 47064 |
| 1709055000 | 1290 | 0 | 0.00 | 1320 | 1324 | 1268 | 24881 |
| 1708968600 | 1290 | 0 | 0.00 | 1260 | 1324 | 1260 | 179709 |
| 1708709400 | 1290 | -14 | -1.07 | 1282 | 1312 | 1262 | 31268 |
| 1708623000 | 1304 | 4 | 0.31 | 1338 | 1338 | 1304 | 52918 |
| 1708536600 | 1300 | 10 | 0.78 | 1308 | 1332 | 1290 | 158681 |
| 1708450200 | 1290 | -12 | -0.92 | 1300 | 1318 | 1288 | 53919 |
| 1708363800 | 1302 | -18 | -1.36 | 1302 | 1324 | 1300 | 32242 |
| 1708104600 | 1320 | -20 | -1.49 | 1356 | 1370 | 1312 | 26150 |
| 1708018200 | 1340 | 30 | 2.29 | 1320 | 1366 | 1314 | 444037 |
| 1707931800 | 1310 | -16 | -1.21 | 1300 | 1372 | 1300 | 71243 |
| 1707845400 | 1326 | 14 | 1.07 | 1334 | 1362 | 1288 | 140324 |
| 1707759000 | 1312 | 32 | 2.50 | 1248 | 1338 | 1248 | 130120 |
| 1707499800 | 1280 | 6 | 0.47 | 1268 | 1308 | 1262 | 63612 |
| 1707413400 | 1274 | 24 | 1.92 | 1264 | 1276 | 1250 | 314303 |
| 1707327000 | 1250 | -36 | -2.80 | 1298 | 1298 | 1250 | 46207 |
| 1707240600 | 1286 | 26 | 2.06 | 1242 | 1290 | 1242 | 209041 |
| 1707154200 | 1260 | -6 | -0.47 | 1266 | 1290 | 1248 | 73221 |
| 1706895000 | 1266 | 22 | 1.77 | 1250 | 1268 | 1244 | 29046 |
| 1706808600 | 1244 | -8 | -0.64 | 1218 | 1246 | 1218 | 371629 |
| 1706722200 | 1252 | -18 | -1.42 | 1256 | 1298 | 1240 | 49862 |
| 1706635800 | 1270 | 2 | 0.16 | 1282 | 1306 | 1252 | 141024 |
| 1706549400 | 1268 | 10 | 0.79 | 1268 | 1276 | 1236 | 146275 |
| 1706290200 | 1258 | -10 | -0.79 | 1298 | 1298 | 1224 | 30216 |
| 1706203800 | 1268 | 2 | 0.16 | 1278 | 1280 | 1244 | 37241 |
| 1706117400 | 1266 | 32 | 2.59 | 1232 | 1280 | 1230 | 38814 |
| 1706031000 | 1234 | 2 | 0.16 | 1252 | 1252 | 1210 | 81933 |
| 1705944600 | 1232 | 30 | 2.50 | 1202 | 1246 | 1194 | 62916 |
| 1705685400 | 1202 | 22 | 1.86 | 1208 | 1210 | 1152 | 117158 |
| 1705599000 | 1180 | 34 | 2.97 | 1150 | 1194 | 1136 | 56507 |
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
