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 | -0.37 | -0.368195840382 | 100.49 | 100.58 | 100.12 | 1307 | 100.5251285 | SP |
| 4 | -0.09 | -0.0898113960682 | 100.21 | 100.58 | 100.12 | 8545 | 100.25552327 | SP |
| 12 | 0.06 | 0.0599640215871 | 100.06 | 100.6 | 100.06 | 7615 | 100.29012097 | SP |
| 26 | -0.02 | -0.0199720391452 | 100.14 | 100.63 | 100.03 | 8674 | 100.30223645 | SP |
| 52 | 0 | 0 | 100.12 | 100.63 | 99.95 | 14046 | 100.25687406 | SP |
| 156 | -0.02 | -0.0199720391452 | 100.14 | 100.99 | 99.38 | 16636 | 100.2341813 | SP |
| 260 | 0.07 | 0.0699650174913 | 100.05 | 100.99 | 97.59 | 12771 | 100.20438757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 100.12 | -0.42 | -0.42 | 100.13 | 100.13 | 100.1036 | 45321 |
| 1727389800 | 100.543 | 0.01 | 0.01 | 100.54 | 100.58 | 100.5101 | 2375 |
| 1727303400 | 100.53 | 0.02 | 0.02 | 100.5594 | 100.56 | 100.5 | 1412 |
| 1727217000 | 100.5136 | 0.01 | 0.01 | 100.55 | 100.55 | 100.465 | 1585 |
| 1727130600 | 100.5025 | 0.01 | 0.01 | 100.51 | 100.51 | 100.5025 | 656 |
| 1726871400 | 100.4931 | 0.06 | 0.06 | 100.49 | 100.5 | 100.461 | 506 |
| 1726785000 | 100.43 | -0 | -0.00 | 100.44 | 100.44 | 100.415 | 1980 |
| 1726698600 | 100.4339 | 0.01 | 0.01 | 100.435 | 100.47 | 100.4011 | 2833 |
| 1726612200 | 100.425 | 0.02 | 0.02 | 100.39 | 100.46 | 100.39 | 2243 |
| 1726525800 | 100.4027 | 0.02 | 0.02 | 100.41 | 100.41 | 100.3701 | 1877 |
| 1726266600 | 100.3789 | 0.03 | 0.03 | 100.39 | 100.41 | 100.36 | 1428 |
| 1726180200 | 100.344 | 0.02 | 0.02 | 100.38 | 100.38 | 100.3101 | 2617 |
| 1726093800 | 100.3239 | 0.01 | 0.01 | 100.3 | 100.3587 | 100.3 | 1768 |
| 1726007400 | 100.3132 | 0.02 | 0.02 | 100.28 | 100.32 | 100.28 | 4404 |
| 1725921000 | 100.29 | 0 | 0.00 | 100.3 | 100.31 | 100.2748 | 13205 |
| 1725661800 | 100.289 | 0.05 | 0.05 | 100.3199 | 100.3199 | 100.289 | 3603 |
| 1725575400 | 100.2434 | 0.01 | 0.01 | 100.245 | 100.25 | 100.2434 | 5514 |
| 1725489000 | 100.2322 | 0.01 | 0.01 | 100.2288 | 100.27 | 100.2 | 2183 |
| 1725402600 | 100.22 | 0 | 0.00 | 100.21 | 100.25 | 100.1802 | 7127 |
| 1725057000 | 100.215 | 0.08 | 0.08 | 100.21 | 100.23 | 100.1601 | 105035 |
| 1724970600 | 100.1389 | -0.43 | -0.43 | 100.145 | 100.17 | 100.1101 | 2788 |
| 1724884200 | 100.5738 | 0.01 | 0.01 | 100.57 | 100.5848 | 100.5631 | 1723 |
| 1724797800 | 100.5671 | 0.03 | 0.03 | 100.565 | 100.6 | 100.53 | 5026 |
| 1724711400 | 100.5402 | 0.01 | 0.01 | 100.54 | 100.58 | 100.51 | 2839 |
| 1724452200 | 100.5326 | 0.05 | 0.05 | 100.53 | 100.5326 | 100.5011 | 620 |
| 1724365800 | 100.4867 | 0.05 | 0.05 | 100.48 | 100.52 | 100.46 | 3395 |
| 1724279400 | 100.44 | -0.02 | -0.01 | 100.47 | 100.475 | 100.44 | 2327 |
| 1724193000 | 100.455 | 0.02 | 0.01 | 100.43 | 100.49 | 100.421 | 5386 |
| 1724106600 | 100.44 | 0.01 | 0.01 | 100.445 | 100.46 | 100.435 | 1395 |
| 1723847400 | 100.43 | 0.04 | 0.04 | 100.41 | 100.43 | 100.401 | 42381 |
| 1723761000 | 100.3872 | 0.02 | 0.02 | 100.37 | 100.4 | 100.35 | 10311 |
| 1723674600 | 100.37 | 0.02 | 0.02 | 100.38 | 100.38 | 100.36 | 1259 |
| 1723588200 | 100.35 | 0.02 | 0.01 | 100.32 | 100.3605 | 100.32 | 4774 |
| 1723501800 | 100.335 | 0.02 | 0.01 | 100.34 | 100.35 | 100.33 | 14902 |
| 1723242600 | 100.32 | 0.04 | 0.04 | 100.325 | 100.325 | 100.32 | 823 |
| 1723156200 | 100.2753 | 0.01 | 0.01 | 100.28 | 100.29 | 100.12 | 9109 |
| 1723069800 | 100.2647 | 0.02 | 0.02 | 100.266 | 100.27 | 100.2401 | 5337 |
| 1722983400 | 100.24 | 0.04 | 0.04 | 100.16 | 100.25 | 100.16 | 10772 |
| 1722897000 | 100.2 | -0.02 | -0.02 | 100.15 | 100.2295 | 100.12 | 9954 |
| 1722637800 | 100.22 | 0.05 | 0.05 | 100.2 | 100.23 | 100.2 | 8999 |
| 1722551400 | 100.173 | 0.02 | 0.02 | 100.17 | 100.19 | 100.16 | 32467 |
| 1722465000 | 100.155 | -0.01 | -0.00 | 100.17 | 100.18 | 100.13 | 41565 |
| 1722378600 | 100.16 | -0.42 | -0.42 | 100.1568 | 100.16 | 100.14 | 9423 |
| 1722292200 | 100.58 | 0.02 | 0.02 | 100.58 | 100.6 | 100.57 | 8225 |
| 1722033000 | 100.562 | 0.05 | 0.05 | 100.57 | 100.5708 | 100.56 | 755 |
| 1721946600 | 100.515 | 0.02 | 0.01 | 100.52 | 100.52 | 100.51 | 2237 |
| 1721860200 | 100.5 | 0 | 0.00 | 100.51 | 100.51 | 100.5 | 2899 |
| 1721773800 | 100.5 | 0 | 0.00 | 100.49 | 100.52 | 100.49 | 1556 |
| 1721687400 | 100.5 | 0.05 | 0.04 | 100.48 | 100.5 | 100.4701 | 2724 |
| 1721428200 | 100.455 | 0.03 | 0.03 | 100.47 | 100.475 | 100.45 | 1654 |
| 1721341800 | 100.42 | 0.03 | 0.03 | 100.42 | 100.43 | 100.4102 | 1559 |
| 1721255400 | 100.39 | -0.01 | -0.01 | 100.41 | 100.41 | 100.36 | 3516 |
| 1721169000 | 100.4 | 0.01 | 0.01 | 100.39 | 100.41 | 100.39 | 1571 |
| 1721082600 | 100.3885 | 0.01 | 0.01 | 100.38 | 100.39 | 100.36 | 1034 |
| 1720823400 | 100.38 | 0.05 | 0.05 | 100.365 | 100.39 | 100.36 | 3633 |
| 1720737000 | 100.325 | 0.02 | 0.02 | 100.33 | 100.36 | 100.325 | 5949 |
| 1720650600 | 100.305 | 0.04 | 0.03 | 100.3 | 100.32 | 100.29 | 11521 |
| 1720564200 | 100.27 | 0 | 0.00 | 100.22 | 100.31 | 100.22 | 6943 |
| 1720477800 | 100.265 | 0.01 | 0.01 | 100.26 | 100.2902 | 100.25 | 1424 |
| 1720218600 | 100.257 | 0.04 | 0.04 | 100.06 | 100.26 | 100.06 | 2150 |
| 1720040640 | 100.2217 | 0.03 | 0.03 | 100.21 | 100.24 | 100.19 | 2250 |
| 1719959400 | 100.19 | 0.02 | 0.02 | 100.19 | 100.21 | 100.17 | 7490 |
| 1719873000 | 100.1722 | 0.06 | 0.06 | 100.17 | 100.19 | 100.15 | 8492 |
| 1719613800 | 100.117 | 0 | 0.00 | 100.117 | 100.117 | 100.117 | 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
