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 | 0.729927007299 | 1370 | 1420 | 1330 | 9227 | 1379.54634125 | DE |
| 4 | -20 | -1.42857142857 | 1400 | 1425 | 1295 | 23242 | 1361.93248557 | DE |
| 12 | -20 | -1.42857142857 | 1400 | 1425 | 1295 | 19312 | 1359.5118587 | DE |
| 26 | 421 | 43.8998957247 | 959 | 1425 | 918 | 19934 | 1243.80487274 | DE |
| 52 | 498 | 56.462585034 | 882 | 1425 | 816 | 16830 | 1122.31916155 | DE |
| 156 | 465 | 50.8196721311 | 915 | 1425 | 795 | 19974 | 991.23883916 | DE |
| 260 | 225 | 19.4805194805 | 1155 | 1425 | 515 | 21933 | 904.06279642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1380 | 5 | 0.36 | 1420 | 1420 | 1370 | 8509 |
| 1714062600 | 1375 | -15 | -1.08 | 1370 | 1400 | 1365 | 5232 |
| 1713976200 | 1390 | 0 | 0.00 | 1395 | 1395 | 1365 | 5415 |
| 1713889800 | 1390 | 20 | 1.46 | 1330 | 1415 | 1330 | 18230 |
| 1713803400 | 1370 | 5 | 0.37 | 1335 | 1395 | 1335 | 5533 |
| 1713544200 | 1365 | -5 | -0.36 | 1370 | 1370 | 1345 | 11726 |
| 1713457800 | 1370 | -15 | -1.08 | 1350 | 1390 | 1350 | 13778 |
| 1713371400 | 1385 | 70 | 5.32 | 1320 | 1400 | 1320 | 15386 |
| 1713285000 | 1315 | 5 | 0.38 | 1300 | 1320 | 1295 | 90200 |
| 1713198600 | 1310 | -15 | -1.13 | 1305 | 1315 | 1300 | 10522 |
| 1712939400 | 1325 | 15 | 1.15 | 1300 | 1330 | 1300 | 13248 |
| 1712853000 | 1310 | -40 | -2.96 | 1340 | 1360 | 1310 | 9774 |
| 1712766600 | 1350 | -10 | -0.74 | 1335 | 1350 | 1335 | 3879 |
| 1712680200 | 1360 | 30 | 2.26 | 1325 | 1370 | 1320 | 54828 |
| 1712593800 | 1330 | -50 | -3.62 | 1365 | 1370 | 1320 | 19292 |
| 1712334600 | 1380 | -10 | -0.72 | 1395 | 1395 | 1365 | 32310 |
| 1712248200 | 1390 | -10 | -0.71 | 1400 | 1400 | 1365 | 21873 |
| 1712161800 | 1400 | -15 | -1.06 | 1400 | 1400 | 1375 | 37014 |
| 1712075400 | 1415 | 5 | 0.35 | 1400 | 1425 | 1375 | 50115 |
| 1711647000 | 1410 | 10 | 0.71 | 1400 | 1425 | 1380 | 21107 |
| 1711560600 | 1400 | 30 | 2.19 | 1375 | 1400 | 1355 | 28106 |
| 1711474200 | 1370 | 10 | 0.74 | 1380 | 1380 | 1350 | 69364 |
| 1711387800 | 1360 | -10 | -0.73 | 1345 | 1365 | 1345 | 17419 |
| 1711128600 | 1370 | 30 | 2.24 | 1350 | 1370 | 1330 | 18980 |
| 1711042200 | 1340 | 25 | 1.90 | 1320 | 1390 | 1320 | 12808 |
| 1710955800 | 1315 | -5 | -0.38 | 1320 | 1340 | 1300 | 1155 |
| 1710869400 | 1320 | -10 | -0.75 | 1320 | 1340 | 1315 | 41308 |
| 1710783000 | 1330 | -35 | -2.56 | 1380 | 1380 | 1300 | 13076 |
| 1710523800 | 1365 | 5 | 0.37 | 1350 | 1365 | 1330 | 25937 |
| 1710437400 | 1360 | 15 | 1.12 | 1355 | 1380 | 1350 | 13073 |
| 1710351000 | 1345 | 15 | 1.13 | 1335 | 1350 | 1325 | 17544 |
| 1710264600 | 1330 | -20 | -1.48 | 1330 | 1330 | 1330 | 5574 |
| 1710178200 | 1350 | -5 | -0.37 | 1350 | 1350 | 1350 | 6779 |
| 1709919000 | 1355 | 20 | 1.50 | 1335 | 1365 | 1335 | 16180 |
| 1709832600 | 1335 | -20 | -1.48 | 1350 | 1350 | 1335 | 28252 |
| 1709746200 | 1355 | -10 | -0.73 | 1345 | 1360 | 1320 | 17796 |
| 1709659800 | 1365 | -5 | -0.36 | 1355 | 1370 | 1320 | 12342 |
| 1709573400 | 1370 | 0 | 0.00 | 1370 | 1385 | 1355 | 25438 |
| 1709314200 | 1370 | 25 | 1.86 | 1375 | 1375 | 1345 | 10662 |
| 1709227800 | 1345 | -10 | -0.74 | 1380 | 1380 | 1345 | 12546 |
| 1709141400 | 1355 | 5 | 0.37 | 1335 | 1355 | 1335 | 6649 |
| 1709055000 | 1350 | 5 | 0.37 | 1365 | 1365 | 1345 | 19868 |
| 1708968600 | 1345 | 0 | 0.00 | 1330 | 1365 | 1330 | 6129 |
| 1708709400 | 1345 | 20 | 1.51 | 1345 | 1365 | 1325 | 27691 |
| 1708623000 | 1325 | 0 | 0.00 | 1325 | 1350 | 1325 | 5363 |
| 1708536600 | 1325 | -15 | -1.12 | 1325 | 1340 | 1325 | 13891 |
| 1708450200 | 1340 | -30 | -2.19 | 1340 | 1340 | 1340 | 17215 |
| 1708363800 | 1370 | 5 | 0.37 | 1370 | 1370 | 1370 | 3223 |
| 1708104600 | 1365 | 15 | 1.11 | 1350 | 1370 | 1340 | 19045 |
| 1708018200 | 1350 | 25 | 1.89 | 1350 | 1355 | 1350 | 6286 |
| 1707931800 | 1325 | -15 | -1.12 | 1325 | 1325 | 1325 | 5005 |
| 1707845400 | 1340 | -15 | -1.11 | 1340 | 1345 | 1330 | 8672 |
| 1707759000 | 1355 | 0 | 0.00 | 1355 | 1355 | 1355 | 5093 |
| 1707499800 | 1355 | 25 | 1.88 | 1355 | 1355 | 1355 | 59589 |
| 1707413400 | 1330 | -40 | -2.92 | 1345 | 1350 | 1330 | 17999 |
| 1707327000 | 1370 | 0 | 0.00 | 1360 | 1375 | 1350 | 16487 |
| 1707240600 | 1370 | -20 | -1.44 | 1365 | 1390 | 1360 | 4879 |
| 1707154200 | 1390 | -20 | -1.42 | 1400 | 1405 | 1385 | 26264 |
| 1706895000 | 1410 | 10 | 0.71 | 1400 | 1420 | 1400 | 16957 |
| 1706808600 | 1400 | 50 | 3.70 | 1330 | 1400 | 1330 | 38540 |
| 1706722200 | 1350 | 0 | 0.00 | 1320 | 1350 | 1290 | 22792 |
| 1706635800 | 1350 | 50 | 3.85 | 1300 | 1350 | 1300 | 26618 |
| 1706549400 | 1300 | 25 | 1.96 | 1285 | 1300 | 1265 | 17984 |
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
