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 | 27.28 | 1.52900228117 | 1784.17 | 1831.01 | 1763.23 | 0 | 0 | IX |
| 4 | -41.76 | -2.25338736571 | 1853.21 | 1861.3 | 1763.23 | 0 | 0 | IX |
| 12 | 107.57 | 6.31323802146 | 1703.88 | 1861.3 | 1679.04 | 0 | 0 | IX |
| 26 | 302.75 | 20.066945052 | 1508.7 | 1861.3 | 1502.45 | 0 | 0 | IX |
| 52 | 123.27 | 7.3019464749 | 1688.18 | 1861.3 | 1500.17 | 0 | 0 | IX |
| 156 | 112.51 | 6.62236453318 | 1698.94 | 1861.3 | 1259.95 | 0 | 0 | IX |
| 260 | 370.17 | 25.6834202931 | 1441.28 | 1861.3 | 992.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1811.45 | 16.19 | 0.90 | 1789.56 | 1814.12 | 1789.56 | 0 |
| 1714062600 | 1795.26 | -21.4 | -1.18 | 1812.48 | 1813.75 | 1783.92 | 0 |
| 1713976200 | 1816.66 | -6.61 | -0.36 | 1821.3 | 1831.01 | 1813.26 | 0 |
| 1713889800 | 1823.27 | 21.58 | 1.20 | 1799.55 | 1823.89 | 1799.55 | 0 |
| 1713803400 | 1801.69 | 23.02 | 1.29 | 1785.68 | 1806.38 | 1785.24 | 0 |
| 1713544200 | 1778.67 | -6.45 | -0.36 | 1784.17 | 1784.38 | 1763.23 | 0 |
| 1713457800 | 1785.12 | 10.79 | 0.61 | 1780.17 | 1787.08 | 1772.16 | 0 |
| 1713371400 | 1774.33 | -0.04 | -0.00 | 1770.2 | 1787.93 | 1766.89 | 0 |
| 1713285000 | 1774.37 | -25.73 | -1.43 | 1797.72 | 1798.01 | 1767.76 | 0 |
| 1713198600 | 1800.1 | 6.88 | 0.38 | 1792.69 | 1816.78 | 1792.69 | 0 |
| 1712939400 | 1793.22 | -2.94 | -0.16 | 1794.15 | 1813.34 | 1786.15 | 0 |
| 1712853000 | 1796.16 | -19.37 | -1.07 | 1811.85 | 1812.24 | 1787.02 | 0 |
| 1712766600 | 1815.53 | 0.37 | 0.02 | 1813.89 | 1829.15 | 1802.24 | 0 |
| 1712680200 | 1815.16 | -27.65 | -1.50 | 1841.58 | 1841.95 | 1812.68 | 0 |
| 1712593800 | 1842.81 | 15.54 | 0.85 | 1826.1 | 1843.51 | 1826.1 | 0 |
| 1712334600 | 1827.27 | -23.36 | -1.26 | 1851.15 | 1851.15 | 1818.83 | 0 |
| 1712248200 | 1850.63 | 3.99 | 0.22 | 1844.46 | 1853.17 | 1841.86 | 0 |
| 1712161800 | 1846.64 | 10.65 | 0.58 | 1835.33 | 1847.48 | 1835.33 | 0 |
| 1712075400 | 1835.99 | -17.37 | -0.94 | 1853.21 | 1861.3 | 1835.42 | 0 |
| 1711647000 | 1853.36 | -2.46 | -0.13 | 1854.34 | 1857.58 | 1851.43 | 0 |
| 1711560600 | 1855.82 | 7.8 | 0.42 | 1847.45 | 1861.1 | 1847.44 | 0 |
| 1711474200 | 1848.02 | 13.23 | 0.72 | 1834.44 | 1852.3 | 1834.44 | 0 |
| 1711387800 | 1834.79 | 3.11 | 0.17 | 1831.4 | 1837.47 | 1826.63 | 0 |
| 1711128600 | 1831.68 | 4.6 | 0.25 | 1829.32 | 1835.47 | 1826.52 | 0 |
| 1711042200 | 1827.08 | 23.68 | 1.31 | 1805.67 | 1827.28 | 1805.5 | 0 |
| 1710955800 | 1803.4 | 2.13 | 0.12 | 1802.16 | 1807.01 | 1798.61 | 0 |
| 1710869400 | 1801.27 | 4.02 | 0.22 | 1796.78 | 1804.29 | 1794.1 | 0 |
| 1710783000 | 1797.25 | 0.23 | 0.01 | 1797.41 | 1807.39 | 1794.48 | 0 |
| 1710523800 | 1797.02 | 0.73 | 0.04 | 1796.34 | 1806.16 | 1795.09 | 0 |
| 1710437400 | 1796.29 | -4.14 | -0.23 | 1802.51 | 1806.26 | 1792.89 | 0 |
| 1710351000 | 1800.43 | 1.91 | 0.11 | 1801.72 | 1803.67 | 1797.43 | 0 |
| 1710264600 | 1798.52 | 23.35 | 1.32 | 1783.84 | 1799.94 | 1778.26 | 0 |
| 1710178200 | 1775.17 | -1.68 | -0.09 | 1766.14 | 1775.17 | 1763.82 | 0 |
| 1709919000 | 1776.85 | -10.68 | -0.60 | 1786.76 | 1786.76 | 1775.8 | 0 |
| 1709832600 | 1787.53 | 10.12 | 0.57 | 1769.79 | 1790.95 | 1766.23 | 0 |
| 1709746200 | 1777.41 | 5.84 | 0.33 | 1771.25 | 1778.95 | 1770.73 | 0 |
| 1709659800 | 1771.57 | -5.13 | -0.29 | 1773.62 | 1777.34 | 1769.43 | 0 |
| 1709573400 | 1776.7 | -3.56 | -0.20 | 1781.1 | 1781.92 | 1773.52 | 0 |
| 1709314200 | 1780.26 | 7.42 | 0.42 | 1785.63 | 1787.96 | 1776.74 | 0 |
| 1709227800 | 1772.84 | 6.11 | 0.35 | 1769.95 | 1781.47 | 1768.52 | 0 |
| 1709141400 | 1766.73 | 6.5 | 0.37 | 1761.06 | 1766.83 | 1759.08 | 0 |
| 1709055000 | 1760.23 | 12.82 | 0.73 | 1748.03 | 1762.33 | 1747.81 | 0 |
| 1708968600 | 1747.41 | 3.84 | 0.22 | 1742.75 | 1750.75 | 1742.69 | 0 |
| 1708709400 | 1743.57 | -1.2 | -0.07 | 1741.17 | 1745.8 | 1738.52 | 0 |
| 1708623000 | 1744.77 | 24.84 | 1.44 | 1740.68 | 1750.65 | 1732.88 | 0 |
| 1708536600 | 1719.93 | 8.79 | 0.51 | 1717.12 | 1722.86 | 1713.51 | 0 |
| 1708450200 | 1711.14 | -3.57 | -0.21 | 1712.61 | 1718.05 | 1708.18 | 0 |
| 1708363800 | 1714.71 | -3.45 | -0.20 | 1710.49 | 1715.52 | 1707.21 | 0 |
| 1708104600 | 1718.16 | 8.65 | 0.51 | 1715.88 | 1725.77 | 1712.3 | 0 |
| 1708018200 | 1709.51 | 11.71 | 0.69 | 1707.99 | 1714.02 | 1707.55 | 0 |
| 1707931800 | 1697.8 | 13.89 | 0.82 | 1686.69 | 1699.63 | 1685.97 | 0 |
| 1707845400 | 1683.91 | -21.61 | -1.27 | 1696.22 | 1696.97 | 1679.04 | 0 |
| 1707759000 | 1705.52 | 10.64 | 0.63 | 1700.74 | 1705.66 | 1697.74 | 0 |
| 1707499800 | 1694.88 | -8.6 | -0.50 | 1699.29 | 1703.08 | 1689.95 | 0 |
| 1707413400 | 1703.48 | 8.39 | 0.49 | 1700.8 | 1711.26 | 1694.7 | 0 |
| 1707327000 | 1695.09 | -16.36 | -0.96 | 1707.69 | 1707.75 | 1694.61 | 0 |
| 1707240600 | 1711.45 | 8.31 | 0.49 | 1708.77 | 1713.22 | 1697.19 | 0 |
| 1707154200 | 1703.14 | 4.84 | 0.28 | 1700.67 | 1707.44 | 1695.25 | 0 |
| 1706895000 | 1698.3 | 5.34 | 0.32 | 1703.88 | 1707.23 | 1696.34 | 0 |
| 1706808600 | 1692.96 | -3 | -0.18 | 1688.37 | 1699.66 | 1686.92 | 0 |
| 1706722200 | 1695.96 | -11.87 | -0.70 | 1702.95 | 1706.46 | 1694.06 | 0 |
| 1706635800 | 1707.83 | 10.66 | 0.63 | 1704.54 | 1710.12 | 1700.23 | 0 |
| 1706549400 | 1697.17 | -6.36 | -0.37 | 1697.23 | 1698.67 | 1689.59 | 0 |
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
