We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5 | 0.16431153467 | 3043 | 3088 | 3007 | 552910 | 3058.03098877 | DE |
4 | -110 | -3.48321722609 | 3158 | 3180 | 2996 | 735903 | 3063.4534375 | DE |
12 | -95 | -3.02258988228 | 3143 | 3306 | 2996 | 674334 | 3155.46069131 | DE |
26 | 175 | 6.091193874 | 2873 | 3306 | 2717 | 734546 | 3058.46333438 | DE |
52 | 22 | 0.727032385988 | 3026 | 3306 | 2680 | 742821 | 3014.38978739 | DE |
156 | 745 | 32.3491098567 | 2303 | 3306 | 2225 | 766193 | 2848.36842304 | DE |
260 | 578 | 23.4008097166 | 2470 | 3306 | 1242 | 859123 | 2501.52356015 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 3048 | -8 | -0.26 | 3061 | 3066 | 3036 | 627708 |
1711560600 | 3056 | -5 | -0.16 | 3065 | 3067 | 3041 | 447404 |
1711474200 | 3061 | 24 | 0.79 | 3028 | 3062 | 3007 | 741547 |
1711387800 | 3037 | -36 | -1.17 | 3059 | 3079 | 3032 | 509475 |
1711128600 | 3073 | 12 | 0.39 | 3067 | 3088 | 3066 | 521370 |
1711042200 | 3061 | 44 | 1.46 | 3043 | 3063 | 3033 | 544754 |
1710955800 | 3017 | 5 | 0.17 | 3011 | 3051 | 3011 | 666009 |
1710869400 | 3012 | 1 | 0.03 | 3007 | 3026 | 2997 | 1265665 |
1710783000 | 3011 | 7 | 0.23 | 3015 | 3021 | 3007 | 502682 |
1710523800 | 3004 | -20 | -0.66 | 3017 | 3027 | 2996 | 1638038 |
1710437400 | 3024 | -44 | -1.43 | 3068 | 3072 | 3017 | 625029 |
1710351000 | 3068 | -30 | -0.97 | 3101 | 3102 | 3067 | 759190 |
1710264600 | 3098 | 24 | 0.78 | 3090 | 3106 | 3081 | 473281 |
1710178200 | 3074 | -21 | -0.68 | 3086 | 3096 | 3055 | 366579 |
1709919000 | 3095 | 27 | 0.88 | 3076 | 3095 | 3059 | 775707 |
1709832600 | 3068 | 3 | 0.10 | 3057 | 3089 | 3057 | 508583 |
1709746200 | 3065 | -22 | -0.71 | 3094 | 3094 | 3060 | 528766 |
1709659800 | 3087 | 21 | 0.68 | 3080 | 3114 | 3073 | 491997 |
1709573400 | 3066 | -38 | -1.22 | 3052 | 3094 | 3034 | 672340 |
1709314200 | 3104 | -49 | -1.55 | 3180 | 3180 | 3083 | 919467 |
1709227800 | 3153 | 18 | 0.57 | 3158 | 3174 | 3135 | 1760185 |
1709141400 | 3135 | -50 | -1.57 | 3186 | 3199 | 3108 | 932059 |
1709055000 | 3185 | -25 | -0.78 | 3197 | 3240 | 3162 | 1312180 |
1708968600 | 3210 | -96 | -2.90 | 3205 | 3223 | 3118 | 1271381 |
1708709400 | 3306 | 49 | 1.50 | 3250 | 3306 | 3237 | 781921 |
1708623000 | 3257 | 11 | 0.34 | 3259 | 3262 | 3216 | 787947 |
1708536600 | 3246 | -7 | -0.22 | 3258 | 3264 | 3221 | 749988 |
1708450200 | 3253 | 27 | 0.84 | 3228 | 3254 | 3225 | 511389 |
1708363800 | 3226 | 11 | 0.34 | 3213 | 3232 | 3187 | 359504 |
1708104600 | 3215 | 34 | 1.07 | 3185 | 3221 | 3180 | 576012 |
1708018200 | 3181 | -7 | -0.22 | 3214 | 3220 | 3177 | 466898 |
1707931800 | 3188 | 9 | 0.28 | 3176 | 3196 | 3175 | 462552 |
1707845400 | 3179 | -19 | -0.59 | 3201 | 3222 | 3171 | 926610 |
1707759000 | 3198 | -4 | -0.12 | 3211 | 3213 | 3188 | 545161 |
1707499800 | 3202 | 2 | 0.06 | 3198 | 3224 | 3197 | 526417 |
1707413400 | 3200 | 11 | 0.34 | 3189 | 3223 | 3170 | 902610 |
1707327000 | 3189 | -23 | -0.72 | 3207 | 3217 | 3176 | 1802538 |
1707240600 | 3212 | 9 | 0.28 | 3216 | 3234 | 3193 | 331040 |
1707154200 | 3203 | -5 | -0.16 | 3206 | 3212 | 3180 | 670045 |
1706895000 | 3208 | 4 | 0.12 | 3215 | 3225 | 3205 | 374299 |
1706808600 | 3204 | -11 | -0.34 | 3205 | 3220 | 3187 | 415732 |
1706722200 | 3215 | -3 | -0.09 | 3228 | 3253 | 3214 | 1005084 |
1706635800 | 3218 | 28 | 0.88 | 3202 | 3227 | 3195 | 412389 |
1706549400 | 3190 | 6 | 0.19 | 3175 | 3193 | 3157 | 582691 |
1706290200 | 3184 | 37 | 1.18 | 3156 | 3189 | 3152 | 491254 |
1706203800 | 3147 | -10 | -0.32 | 3150 | 3160 | 3125 | 372900 |
1706117400 | 3157 | -21 | -0.66 | 3171 | 3179 | 3156 | 595577 |
1706031000 | 3178 | -67 | -2.06 | 3252 | 3254 | 3178 | 584626 |
1705944600 | 3245 | 26 | 0.81 | 3243 | 3257 | 3231 | 319376 |
1705685400 | 3219 | -10 | -0.31 | 3246 | 3256 | 3213 | 694074 |
1705599000 | 3229 | 20 | 0.62 | 3217 | 3229 | 3206 | 463931 |
1705512600 | 3209 | -15 | -0.47 | 3191 | 3209 | 3165 | 598738 |
1705426200 | 3224 | -19 | -0.59 | 3229 | 3237 | 3217 | 847797 |
1705339800 | 3243 | -10 | -0.31 | 3253 | 3268 | 3237 | 1100597 |
1705080600 | 3253 | 59 | 1.85 | 3223 | 3257 | 3216 | 648836 |
1704994200 | 3194 | -2 | -0.06 | 3202 | 3227 | 3191 | 450946 |
1704907800 | 3196 | 2 | 0.06 | 3195 | 3208 | 3179 | 319917 |
1704821400 | 3194 | 5 | 0.16 | 3195 | 3195 | 3166 | 308302 |
1704735000 | 3189 | 26 | 0.82 | 3174 | 3198 | 3159 | 827417 |
1704475800 | 3163 | -21 | -0.66 | 3164 | 3167 | 3134 | 320675 |
1704389400 | 3184 | 35 | 1.11 | 3143 | 3184 | 3143 | 300959 |
1704303000 | 3149 | -16 | -0.51 | 3144 | 3169 | 3140 | 372691 |
1704216600 | 3165 | -25 | -0.78 | 3198 | 3210 | 3155 | 317258 |
1703871000 | 3190 | -8 | -0.25 | 3198 | 3208 | 3190 | 242594 |
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