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 | -20 | -4.08163265306 | 490 | 490 | 455 | 4142 | 480.26893921 | DE |
| 4 | 60 | 14.6341463415 | 410 | 537.5 | 400 | 42734 | 462.87218622 | DE |
| 12 | 115 | 32.3943661972 | 355 | 537.5 | 355 | 21279 | 443.88447544 | DE |
| 26 | 278 | 144.791666667 | 192 | 537.5 | 170 | 19840 | 385.90748674 | DE |
| 52 | 255 | 118.604651163 | 215 | 537.5 | 152.5 | 15101 | 342.80873866 | DE |
| 156 | 210 | 80.7692307692 | 260 | 537.5 | 122.5 | 15584 | 300.8774364 | DE |
| 260 | 224 | 91.0569105691 | 246 | 537.5 | 87.5 | 15908 | 253.90413737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 470 | 10 | 2.17 | 460 | 470 | 460 | 1544 |
| 1714062600 | 460 | -30 | -6.12 | 490 | 490 | 455 | 6718 |
| 1713976200 | 490 | 0 | 0.00 | 490 | 490 | 490 | 3095 |
| 1713889800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 7079 |
| 1713803400 | 490 | 0 | 0.00 | 490 | 490 | 490 | 3769 |
| 1713544200 | 490 | 0 | 0.00 | 490 | 490 | 490 | 50 |
| 1713457800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 3964 |
| 1713371400 | 490 | -10 | -2.00 | 500 | 505 | 490 | 56405 |
| 1713285000 | 500 | 0 | 0.00 | 535 | 537.5 | 500 | 102524 |
| 1713198600 | 500 | 10 | 2.04 | 480 | 500 | 480 | 11427 |
| 1712939400 | 490 | 40 | 8.89 | 450 | 490 | 450 | 227886 |
| 1712853000 | 450 | 10 | 2.27 | 445 | 455 | 445 | 16086 |
| 1712766600 | 440 | 25 | 6.02 | 400 | 445 | 400 | 169179 |
| 1712680200 | 415 | 5 | 1.22 | 410 | 415 | 410 | 40318 |
| 1712593800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 32861 |
| 1712334600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 41471 |
| 1712248200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 35837 |
| 1712161800 | 410 | 5 | 1.23 | 410 | 410 | 410 | 6100 |
| 1712075400 | 405 | -5 | -1.22 | 410 | 410 | 405 | 4436 |
| 1711647000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 218 |
| 1711560600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 1767 |
| 1711474200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 2019 |
| 1711387800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 7222 |
| 1711128600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 21254 |
| 1711042200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 12293 |
| 1710955800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 67 |
| 1710869400 | 410 | 10 | 2.50 | 400 | 410 | 400 | 1000 |
| 1710783000 | 400 | -10 | -2.44 | 410 | 410 | 400 | 5886 |
| 1710523800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 911 |
| 1710437400 | 410 | 12 | 3.02 | 400 | 410 | 400 | 5116 |
| 1710351000 | 398 | 0 | 0.00 | 410 | 410 | 398 | 3459 |
| 1710264600 | 398 | -12 | -2.93 | 410 | 410 | 398 | 2236 |
| 1710178200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 480 |
| 1709919000 | 410 | 0 | 0.00 | 400 | 410 | 400 | 719 |
| 1709832600 | 410 | 10 | 2.50 | 410 | 410 | 410 | 599 |
| 1709746200 | 400 | -10 | -2.44 | 410 | 410 | 400 | 4634 |
| 1709659800 | 410 | 15 | 3.80 | 395 | 410 | 395 | 10796 |
| 1709573400 | 395 | -25 | -5.95 | 420 | 420 | 395 | 13189 |
| 1709314200 | 420 | 10 | 2.44 | 410 | 420 | 410 | 17492 |
| 1709227800 | 410 | 20 | 5.13 | 390 | 410 | 390 | 11500 |
| 1709141400 | 390 | 0 | 0.00 | 390 | 390 | 390 | 8548 |
| 1709055000 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1708968600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 3054 |
| 1708709400 | 390 | -35 | -8.24 | 425 | 425 | 385 | 20306 |
| 1708623000 | 425 | 0 | 0.00 | 425 | 425 | 425 | 1881 |
| 1708536600 | 425 | -5 | -1.16 | 430 | 432 | 425 | 20476 |
| 1708450200 | 430 | 0 | 0.00 | 430 | 430 | 430 | 182 |
| 1708363800 | 430 | 0 | 0.00 | 430 | 430 | 430 | 1676 |
| 1708104600 | 430 | 20 | 4.88 | 410 | 430 | 410 | 59295 |
| 1708018200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 1835 |
| 1707931800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 18788 |
| 1707845400 | 410 | 0 | 0.00 | 410 | 410 | 410 | 9239 |
| 1707759000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 13107 |
| 1707499800 | 410 | -10 | -2.38 | 420 | 420 | 405 | 40613 |
| 1707413400 | 420 | 50 | 13.51 | 360 | 425 | 360 | 92819 |
| 1707327000 | 370 | 8 | 2.21 | 362 | 370 | 360 | 21078 |
| 1707240600 | 362 | 0 | 0.00 | 362 | 362 | 362 | 568 |
| 1707154200 | 362 | 0 | 0.00 | 362 | 362 | 362 | 6494 |
| 1706895000 | 362 | 7 | 1.97 | 355 | 362 | 355 | 864 |
| 1706808600 | 355 | -15 | -4.05 | 370 | 370 | 355 | 26100 |
| 1706722200 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1706635800 | 370 | 7 | 1.93 | 368 | 370 | 363 | 4697 |
| 1706549400 | 363 | 3 | 0.83 | 365 | 368 | 363 | 7097 |
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
