We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 890 | 6.09589041096 | 14600 | 15540 | 14600 | 90010 | 15061.8825242 | DE |
| 4 | 600 | 4.02955003358 | 14890 | 16100 | 14310 | 599560 | 15110.9039324 | DE |
| 12 | -755 | -4.64758387196 | 16245 | 17412 | 14100 | 278210 | 15257.8779297 | DE |
| 26 | -1960 | -11.2320916905 | 17450 | 17805 | 14100 | 171555 | 15455.2713693 | DE |
| 52 | 1610 | 11.5994236311 | 13880 | 17810 | 12120 | 147755 | 15125.7806731 | DE |
| 156 | 5000 | 47.664442326 | 10490 | 17810 | 8602 | 467615 | 10969.5727868 | DE |
| 260 | 9060 | 140.902021773 | 6430 | 17810 | 3700 | 484592 | 9603.16893795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 15320 | 130 | 0.86 | 15280 | 15360 | 15220 | 42784 |
| 1728664200 | 15190 | 50 | 0.33 | 15070 | 15250 | 15050 | 90959 |
| 1728577800 | 15140 | 130 | 0.87 | 15000 | 15200 | 14850 | 132539 |
| 1728491400 | 15010 | 250 | 1.69 | 14930 | 15060 | 14800 | 89704 |
| 1728405000 | 14760 | -30 | -0.20 | 14600 | 14910 | 14600 | 94064 |
| 1728318600 | 14790 | 190 | 1.30 | 14750 | 14850 | 14660 | 83617 |
| 1728059400 | 14600 | -120 | -0.82 | 14640 | 14700 | 14480 | 232698 |
| 1727973000 | 14720 | -200 | -1.34 | 14850 | 14850 | 14630 | 100449 |
| 1727886600 | 14920 | 80 | 0.54 | 14900 | 15010 | 14780 | 73786 |
| 1727800200 | 14840 | 140 | 0.95 | 14760 | 15000 | 14650 | 75130 |
| 1727713800 | 14700 | -380 | -2.52 | 15140 | 15140 | 14630 | 99938 |
| 1727454600 | 15080 | -10 | -0.07 | 15000 | 15190 | 14900 | 190432 |
| 1727368200 | 15090 | 30 | 0.20 | 15080 | 15260 | 15000 | 209786 |
| 1727281800 | 15060 | 0 | 0.00 | 14860 | 15280 | 14860 | 159467 |
| 1727195400 | 15060 | 120 | 0.80 | 15090 | 15320 | 14970 | 137833 |
| 1727109000 | 14940 | -180 | -1.19 | 14830 | 15110 | 14710 | 119596 |
| 1726849800 | 15120 | -510 | -3.26 | 15400 | 15600 | 15120 | 9791156 |
| 1726763400 | 15630 | 330 | 2.16 | 15510 | 16100 | 15510 | 227808 |
| 1726677000 | 15300 | -150 | -0.97 | 15680 | 15780 | 15300 | 133908 |
| 1726590600 | 15450 | 590 | 3.97 | 14890 | 15510 | 14310 | 295325 |
| 1726504200 | 14860 | 210 | 1.43 | 14640 | 15020 | 14620 | 97559 |
| 1726245000 | 14650 | 100 | 0.69 | 14500 | 14670 | 14450 | 93405 |
| 1726158600 | 14550 | 200 | 1.39 | 14550 | 14550 | 14200 | 104309 |
| 1726072200 | 14350 | -150 | -1.03 | 14450 | 14550 | 14100 | 176280 |
| 1725985800 | 14500 | 100 | 0.69 | 14250 | 14600 | 14150 | 114010 |
| 1725899400 | 14400 | -200 | -1.37 | 14600 | 14700 | 14300 | 113487 |
| 1725640200 | 14600 | 50 | 0.34 | 14500 | 14850 | 14450 | 79400 |
| 1725553800 | 14550 | -150 | -1.02 | 14700 | 14850 | 14550 | 126987 |
| 1725467400 | 14700 | -850 | -5.47 | 15250 | 15350 | 14650 | 137090 |
| 1725381000 | 15550 | 50 | 0.32 | 15750 | 15750 | 15350 | 87606 |
| 1725294600 | 15500 | 0 | 0.00 | 15500 | 15700 | 15350 | 16237 |
| 1725035400 | 15500 | -50 | -0.32 | 15650 | 15700 | 15450 | 101883 |
| 1724949000 | 15550 | 100 | 0.65 | 15350 | 15550 | 15250 | 98734 |
| 1724862600 | 15450 | -350 | -2.22 | 15750 | 15850 | 15350 | 137822 |
| 1724776200 | 15800 | -400 | -2.47 | 16300 | 16350 | 15800 | 139333 |
| 1724430600 | 16200 | 150 | 0.93 | 15900 | 16200 | 15900 | 44366 |
| 1724344200 | 16050 | -50 | -0.31 | 16100 | 16250 | 15950 | 45324 |
| 1724257800 | 16100 | 250 | 1.58 | 15800 | 16100 | 15750 | 54711 |
| 1724171400 | 15850 | 0 | 0.00 | 15900 | 16050 | 15850 | 27115 |
| 1724085000 | 15850 | -150 | -0.94 | 15800 | 16050 | 15750 | 48866 |
| 1723825800 | 16000 | -250 | -1.54 | 16250 | 16300 | 15950 | 77607 |
| 1723739400 | 16250 | 400 | 2.52 | 15850 | 16300 | 15800 | 85416 |
| 1723653000 | 15850 | 300 | 1.93 | 15750 | 15900 | 15650 | 126823 |
| 1723566600 | 15550 | 200 | 1.30 | 15250 | 15650 | 15100 | 98550 |
| 1723480200 | 15350 | -150 | -0.97 | 15450 | 15550 | 15150 | 115754 |
| 1723221000 | 15500 | 0 | 0.00 | 15350 | 15500 | 15300 | 44471 |
| 1723134600 | 15500 | -300 | -1.90 | 15350 | 15675 | 15300 | 139174 |
| 1723048200 | 15800 | 100 | 0.64 | 15900 | 16000 | 15650 | 139984 |
| 1722961800 | 15700 | -60 | -0.38 | 15400 | 15850 | 15300 | 142701 |
| 1722875400 | 15760 | -120 | -0.76 | 15574 | 15938 | 15314 | 109734 |
| 1722616200 | 15880 | -1 | -6.15 | 16920 | 17068 | 15746 | 115188 |
| 1722529800 | 16920 | -315 | -1.83 | 16840 | 17412 | 16802 | 29139 |
| 1722443400 | 17235 | 275 | 1.62 | 17075 | 17310 | 17075 | 103987 |
| 1722357000 | 16960 | 70 | 0.41 | 16930 | 17085 | 16545 | 400963 |
| 1722270600 | 16890 | -35 | -0.21 | 17080 | 17090 | 16840 | 101085 |
| 1722011400 | 16925 | 530 | 3.23 | 16565 | 17070 | 16545 | 144537 |
| 1721925000 | 16395 | 30 | 0.18 | 16115 | 16405 | 15730 | 128352 |
| 1721838600 | 16365 | -40 | -0.24 | 16330 | 16415 | 16140 | 85811 |
| 1721752200 | 16405 | 255 | 1.58 | 16245 | 16475 | 16185 | 68035 |
| 1721665800 | 16150 | 120 | 0.75 | 16035 | 16220 | 15990 | 58645 |
| 1721406600 | 16030 | -230 | -1.41 | 16245 | 16245 | 16030 | 45841 |
| 1721320200 | 16260 | -25 | -0.15 | 16235 | 16575 | 16090 | 77265 |
| 1721233800 | 16285 | -65 | -0.40 | 16610 | 16625 | 16185 | 69065 |
| 1721147400 | 16350 | 575 | 3.65 | 15825 | 16395 | 15795 | 70661 |
| 1721061000 | 15775 | 215 | 1.38 | 15695 | 15855 | 15625 | 94391 |
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
