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 | -34 | -0.673134032865 | 5051 | 5081 | 4896.5 | 3383600 | 4992.00826699 | DE |
4 | -83 | -1.62745098039 | 5100 | 5141 | 4701 | 4761081 | 4940.27504246 | DE |
12 | -745 | -12.9295383547 | 5762 | 5809 | 4701 | 3790581 | 5202.58321206 | DE |
26 | -71 | -1.39544025157 | 5088 | 5910 | 4701 | 3221169 | 5269.100227 | DE |
52 | -264 | -4.99905320962 | 5281 | 5910 | 4509.5 | 3106071 | 5171.50550126 | DE |
156 | -493 | -8.94736842105 | 5510 | 6788 | 4354 | 3119532 | 5329.07094201 | DE |
260 | 642 | 14.6742857143 | 4375 | 6788 | 2954 | 3109506 | 5004.51568077 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 5017 | 39 | 0.78 | 5016 | 5050 | 4980.5 | 2509302 |
1711560600 | 4978 | 59.5 | 1.21 | 4910 | 4978 | 4896.5 | 4086029 |
1711474200 | 4918.5 | -94.5 | -1.89 | 4978.5 | 4980 | 4904 | 2722810 |
1711387800 | 5013 | 16 | 0.32 | 5017 | 5050 | 4999.5 | 5402589 |
1711128600 | 4997 | -51 | -1.01 | 5028 | 5068 | 4989.5 | 2344149 |
1711042200 | 5048 | 107.5 | 2.18 | 5051 | 5081 | 5028 | 2362423 |
1710955800 | 4940.5 | 3.5 | 0.07 | 4938 | 4967.5 | 4906 | 1552140 |
1710869400 | 4937 | 51 | 1.04 | 4935 | 4969 | 4896.5 | 4905494 |
1710783000 | 4886 | 24 | 0.49 | 4876 | 4932 | 4873 | 3278503 |
1710523800 | 4862 | 20 | 0.41 | 4848 | 4862 | 4800 | 6732977 |
1710437400 | 4842 | -62.5 | -1.27 | 4920 | 4935.5 | 4820 | 2699988 |
1710351000 | 4904.5 | -9.5 | -0.19 | 4902 | 4938 | 4828 | 5392683 |
1710264600 | 4914 | 104.5 | 2.17 | 4845 | 4976 | 4832 | 10292626 |
1710178200 | 4809.5 | -60 | -1.23 | 4770 | 4809.5 | 4701 | 11859502 |
1709919000 | 4869.5 | -106 | -2.13 | 4953 | 4958 | 4869.5 | 8330076 |
1709832600 | 4975.5 | -99.5 | -1.96 | 4911.5 | 5031 | 4905 | 4103765 |
1709746200 | 5075 | 49 | 0.97 | 5029 | 5131 | 5029 | 6909132 |
1709659800 | 5026 | -64 | -1.26 | 5074 | 5084 | 5001 | 2922381 |
1709573400 | 5090 | -37 | -0.72 | 5117 | 5123 | 5062 | 1826504 |
1709314200 | 5127 | 48 | 0.95 | 5109 | 5141 | 5078 | 1565207 |
1709227800 | 5079 | 37 | 0.73 | 5100 | 5130 | 5079 | 5932648 |
1709141400 | 5042 | -70 | -1.37 | 5088 | 5094 | 5030 | 2227529 |
1709055000 | 5112 | 45 | 0.89 | 5154 | 5164 | 5112 | 1850215 |
1708968600 | 5067 | -130 | -2.50 | 5115 | 5122 | 5041 | 11988071 |
1708709400 | 5197 | 27 | 0.52 | 5200 | 5229 | 5187 | 1769407 |
1708623000 | 5170 | 19 | 0.37 | 5240 | 5261 | 5170 | 2010432 |
1708536600 | 5151 | -79 | -1.51 | 5247 | 5248 | 5106 | 2214304 |
1708450200 | 5230 | -198 | -3.65 | 5365 | 5370 | 5210 | 3872650 |
1708363800 | 5428 | -87 | -1.58 | 5488 | 5488 | 5401 | 995933 |
1708104600 | 5515 | 187 | 3.51 | 5400 | 5552 | 5400 | 2974826 |
1708018200 | 5328 | 19 | 0.36 | 5307 | 5348 | 5290 | 1238258 |
1707931800 | 5309 | 23 | 0.44 | 5285 | 5318 | 5261 | 3462322 |
1707845400 | 5286 | -69 | -1.29 | 5397 | 5408 | 5286 | 1784140 |
1707759000 | 5355 | 11 | 0.21 | 5341 | 5390 | 5331 | 2934138 |
1707499800 | 5344 | -18 | -0.34 | 5369 | 5402 | 5321 | 1773050 |
1707413400 | 5362 | -16 | -0.30 | 5420 | 5462 | 5355 | 3141129 |
1707327000 | 5378 | -16 | -0.30 | 5420 | 5446 | 5366 | 1843152 |
1707240600 | 5394 | 45 | 0.84 | 5408 | 5443 | 5358 | 4978498 |
1707154200 | 5349 | -60 | -1.11 | 5382 | 5430 | 5332 | 6132007 |
1706895000 | 5409 | -78 | -1.42 | 5471 | 5486 | 5409 | 1532492 |
1706808600 | 5487 | -16 | -0.29 | 5474 | 5512 | 5452 | 2910352 |
1706722200 | 5503 | -9 | -0.16 | 5545 | 5555 | 5482 | 1983772 |
1706635800 | 5512 | -66 | -1.18 | 5538 | 5576 | 5496 | 2762170 |
1706549400 | 5578 | 29 | 0.52 | 5525 | 5593 | 5525 | 2319011 |
1706290200 | 5549 | 68 | 1.24 | 5492 | 5580 | 5479 | 1502950 |
1706203800 | 5481 | -13 | -0.24 | 5552 | 5552 | 5448 | 2953233 |
1706117400 | 5494 | 84 | 1.55 | 5519 | 5575 | 5467 | 3483271 |
1706031000 | 5410 | 122 | 2.31 | 5390 | 5450 | 5359 | 4367649 |
1705944600 | 5288 | -91 | -1.69 | 5400 | 5412 | 5250 | 3387718 |
1705685400 | 5379 | -56 | -1.03 | 5476 | 5489 | 5379 | 8963056 |
1705599000 | 5435 | 53 | 0.98 | 5394 | 5484 | 5382 | 3346559 |
1705512600 | 5382 | -83 | -1.52 | 5357 | 5382 | 5315 | 2203838 |
1705426200 | 5465 | 25 | 0.46 | 5404 | 5521 | 5383 | 2944248 |
1705339800 | 5440 | -46 | -0.84 | 5502 | 5505 | 5421 | 855130 |
1705080600 | 5486 | 34 | 0.62 | 5520 | 5534 | 5470 | 2630922 |
1704994200 | 5452 | -53 | -0.96 | 5552 | 5604 | 5443 | 8725781 |
1704907800 | 5505 | -67 | -1.20 | 5530 | 5541 | 5497 | 2261680 |
1704821400 | 5572 | -113 | -1.99 | 5642 | 5649 | 5552 | 3917349 |
1704735000 | 5685 | -15 | -0.26 | 5653 | 5689 | 5626 | 3601102 |
1704475800 | 5700 | -54 | -0.94 | 5693 | 5719 | 5641 | 2640389 |
1704389400 | 5754 | -24 | -0.42 | 5762 | 5809 | 5728 | 5730516 |
1704303000 | 5778 | -113 | -1.92 | 5825 | 5877 | 5730 | 2431645 |
1704216600 | 5891 | 49 | 0.84 | 5877 | 5899 | 5816 | 1540416 |
1703871000 | 5842 | -18 | -0.31 | 5868 | 5876 | 5842 | 375972 |
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