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 | 0.1157 | 0.300122694931 | 38.5509 | 38.7609 | 38.2707 | 0 | 0 | IX |
| 4 | -0.7853 | -1.99052517116 | 39.4519 | 39.9886 | 38.2707 | 0 | 0 | IX |
| 12 | 1.2712 | 3.39934858298 | 37.3954 | 39.9886 | 37.2972 | 0 | 0 | IX |
| 26 | 1.6445 | 4.44194143498 | 37.0221 | 39.9886 | 35.9063 | 0 | 0 | IX |
| 52 | 4.7477 | 13.9972109945 | 33.9189 | 40.6201 | 33.5419 | 0 | 0 | IX |
| 156 | 1.1901 | 3.17559003642 | 37.4765 | 40.6201 | 33.0269 | 0 | 0 | IX |
| 260 | 1.1901 | 3.17559003642 | 37.4765 | 40.6201 | 33.0269 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 38.6666 | 0.2 | 0.51 | 38.3966 | 38.6826 | 38.3689 | 0 |
| 1729182600 | 38.4713 | -0.23 | -0.58 | 38.5101 | 38.5967 | 38.3047 | 0 |
| 1729096200 | 38.6968 | 0.12 | 0.31 | 38.6282 | 38.7609 | 38.5694 | 0 |
| 1729009800 | 38.5771 | 0.23 | 0.60 | 38.2877 | 38.6226 | 38.2754 | 0 |
| 1728923400 | 38.3474 | -0.12 | -0.31 | 38.3911 | 38.4811 | 38.2888 | 0 |
| 1728664200 | 38.4684 | 0 | 0.01 | 38.5509 | 38.5575 | 38.2707 | 0 |
| 1728577800 | 38.465 | -0.04 | -0.11 | 38.3872 | 38.6489 | 38.337 | 0 |
| 1728491400 | 38.509 | -0.07 | -0.18 | 38.6568 | 38.6738 | 38.4854 | 0 |
| 1728405000 | 38.5796 | -0.03 | -0.09 | 38.6438 | 38.6841 | 38.5358 | 0 |
| 1728318600 | 38.6142 | -0.1 | -0.25 | 38.7552 | 38.7587 | 38.5449 | 0 |
| 1728059400 | 38.7093 | -0.36 | -0.91 | 39.0058 | 39.0623 | 38.6065 | 0 |
| 1727973000 | 39.0651 | -0.3 | -0.77 | 39.2851 | 39.2858 | 38.9863 | 0 |
| 1727886600 | 39.3688 | -0.32 | -0.80 | 39.637 | 39.637 | 39.2611 | 0 |
| 1727800200 | 39.6869 | 0.18 | 0.47 | 39.4807 | 39.9886 | 39.4665 | 0 |
| 1727713800 | 39.502 | -0.04 | -0.11 | 39.5683 | 39.7513 | 39.502 | 0 |
| 1727454600 | 39.5453 | 0.04 | 0.11 | 39.4901 | 39.7859 | 39.4855 | 0 |
| 1727368200 | 39.5014 | 0.18 | 0.47 | 39.3986 | 39.6442 | 39.3016 | 0 |
| 1727281800 | 39.3174 | -0.17 | -0.43 | 39.6474 | 39.7054 | 39.299 | 0 |
| 1727195400 | 39.4861 | 0.19 | 0.47 | 39.3 | 39.5479 | 39.1895 | 0 |
| 1727109000 | 39.2998 | 0.04 | 0.10 | 39.2757 | 39.3141 | 39.1276 | 0 |
| 1726849800 | 39.2598 | -0.07 | -0.17 | 39.4519 | 39.518 | 39.1745 | 0 |
| 1726763400 | 39.3255 | 0.04 | 0.10 | 39.3442 | 39.4389 | 39.1452 | 0 |
| 1726677000 | 39.2875 | -0.26 | -0.66 | 39.5257 | 39.5603 | 39.231 | 0 |
| 1726590600 | 39.5471 | -0.08 | -0.20 | 39.6769 | 39.8211 | 39.5249 | 0 |
| 1726504200 | 39.6262 | 0.25 | 0.64 | 39.4804 | 39.6582 | 39.4644 | 0 |
| 1726245000 | 39.3738 | 0.2 | 0.51 | 39.3184 | 39.5306 | 39.3042 | 0 |
| 1726158600 | 39.1729 | -0.06 | -0.16 | 39.1523 | 39.3422 | 39.1067 | 0 |
| 1726072200 | 39.2365 | 0.13 | 0.32 | 39.306 | 39.3543 | 39.0352 | 0 |
| 1725985800 | 39.11 | 0.03 | 0.09 | 39.1014 | 39.1207 | 38.9277 | 0 |
| 1725899400 | 39.0766 | -0.17 | -0.43 | 39.1534 | 39.1587 | 38.8045 | 0 |
| 1725640200 | 39.2436 | 0.11 | 0.28 | 39.3694 | 39.6346 | 39.0408 | 0 |
| 1725553800 | 39.1333 | 0.07 | 0.19 | 39.0937 | 39.3082 | 39.0287 | 0 |
| 1725467400 | 39.0586 | 0.42 | 1.09 | 38.8005 | 39.1319 | 38.757 | 0 |
| 1725381000 | 38.6386 | 0.14 | 0.36 | 38.5112 | 38.7768 | 38.3577 | 0 |
| 1725294600 | 38.5011 | -0.07 | -0.19 | 38.6048 | 38.6048 | 38.4129 | 0 |
| 1725035400 | 38.5734 | -0.15 | -0.37 | 38.7581 | 38.86 | 38.5712 | 0 |
| 1724949000 | 38.7184 | -0.25 | -0.64 | 38.9251 | 38.9761 | 38.6362 | 0 |
| 1724862600 | 38.9673 | -0 | -0.01 | 38.9721 | 39.112 | 38.8935 | 0 |
| 1724776200 | 38.9705 | -0.25 | -0.65 | 39.1707 | 39.2019 | 38.8628 | 0 |
| 1724689800 | 39.2242 | -0.15 | -0.37 | 39.3773 | 39.384 | 39.1216 | 0 |
| 1724430600 | 39.3698 | 0.36 | 0.92 | 39.0794 | 39.4356 | 38.9403 | 0 |
| 1724344200 | 39.0127 | -0.3 | -0.76 | 39.3499 | 39.379 | 38.9869 | 0 |
| 1724257800 | 39.3097 | 0.03 | 0.08 | 39.1203 | 39.3097 | 39.0367 | 0 |
| 1724171400 | 39.2781 | 0.3 | 0.77 | 39.0595 | 39.3035 | 39.0281 | 0 |
| 1724085000 | 38.9766 | 0.29 | 0.75 | 38.9614 | 39.0479 | 38.8032 | 0 |
| 1723825800 | 38.6874 | 0.03 | 0.09 | 38.7191 | 38.8628 | 38.6671 | 0 |
| 1723739400 | 38.6531 | -0.41 | -1.06 | 39.0282 | 39.0731 | 38.5368 | 0 |
| 1723653000 | 39.0654 | 0.28 | 0.73 | 38.9521 | 39.1479 | 38.8161 | 0 |
| 1723566600 | 38.7806 | 0.29 | 0.75 | 38.5105 | 38.8369 | 38.4471 | 0 |
| 1723480200 | 38.491 | 0.01 | 0.03 | 38.3896 | 38.5409 | 38.3651 | 0 |
| 1723221000 | 38.4788 | 0.24 | 0.64 | 38.3435 | 38.5333 | 38.3264 | 0 |
| 1723134600 | 38.2348 | -0.05 | -0.14 | 38.4394 | 38.5041 | 38.1002 | 0 |
| 1723048200 | 38.2884 | -0.29 | -0.76 | 38.547 | 38.5576 | 38.204 | 0 |
| 1722961800 | 38.5823 | -0.06 | -0.15 | 38.5382 | 38.7659 | 38.4449 | 0 |
| 1722875400 | 38.6403 | 0.06 | 0.16 | 38.6338 | 39.0837 | 38.6079 | 0 |
| 1722616200 | 38.5774 | 0.64 | 1.70 | 38.0161 | 38.6291 | 37.978 | 0 |
| 1722529800 | 37.9331 | -0 | -0.01 | 37.9053 | 38.0697 | 37.7512 | 0 |
| 1722443400 | 37.9369 | 0.28 | 0.74 | 37.7718 | 38.0019 | 37.7472 | 0 |
| 1722357000 | 37.6568 | -0 | -0.01 | 37.7134 | 37.7444 | 37.5875 | 0 |
| 1722270600 | 37.6596 | 0.08 | 0.21 | 37.6523 | 37.7818 | 37.5593 | 0 |
| 1722011400 | 37.5797 | 0.03 | 0.08 | 37.3954 | 37.6349 | 37.2972 | 0 |
| 1721925000 | 37.5508 | 0.12 | 0.32 | 37.3167 | 37.5752 | 37.2935 | 0 |
| 1721838600 | 37.4293 | -0.09 | -0.24 | 37.4653 | 37.532 | 37.401 | 0 |
| 1721752200 | 37.5189 | 0.05 | 0.13 | 37.4896 | 37.5697 | 37.4288 | 0 |
| 1721665800 | 37.4689 | -0.07 | -0.19 | 37.5944 | 37.6186 | 37.4689 | 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
