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 | 0.3645 | 1.1596277738 | 31.4325 | 31.9925 | 31.3855 | 0 | 0 | IX |
| 4 | 0.4045 | 1.28852432906 | 31.3925 | 31.9925 | 31.3025 | 0 | 0 | IX |
| 12 | 0.2765 | 0.877206897099 | 31.5205 | 32.1975 | 31.3025 | 0 | 0 | IX |
| 26 | 0 | 0 | 31.797 | 32.1975 | 31.0885 | 0 | 0 | IX |
| 52 | -1.6865 | -5.03680917467 | 33.4835 | 34.0295 | 31.0885 | 0 | 0 | IX |
| 156 | -2.3865 | -6.98143841327 | 34.1835 | 34.445 | 31.0885 | 0 | 0 | IX |
| 260 | -2.3865 | -6.98143841327 | 34.1835 | 34.445 | 31.0885 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 31.797 | -0.06 | -0.18 | 31.8595 | 31.8675 | 31.7425 | 0 |
| 1718814600 | 31.855 | 0.07 | 0.23 | 31.95 | 31.95 | 31.7305 | 0 |
| 1718728200 | 31.781 | -0.1 | -0.30 | 31.839 | 31.8825 | 31.639 | 0 |
| 1718641800 | 31.8765 | -0.04 | -0.13 | 31.882 | 31.9925 | 31.794 | 0 |
| 1718382600 | 31.9185 | 0.34 | 1.08 | 31.6655 | 31.9185 | 31.6175 | 0 |
| 1718296200 | 31.577 | 0.17 | 0.55 | 31.4325 | 31.6095 | 31.3855 | 0 |
| 1718209800 | 31.404 | -0.14 | -0.46 | 31.529 | 31.5845 | 31.3465 | 0 |
| 1718123400 | 31.5485 | 0.11 | 0.34 | 31.441 | 31.6005 | 31.4355 | 0 |
| 1718037000 | 31.443 | 0.08 | 0.25 | 31.4465 | 31.5025 | 31.393 | 0 |
| 1717777800 | 31.3655 | -0.03 | -0.09 | 31.4045 | 31.488 | 31.34 | 0 |
| 1717691400 | 31.3925 | -0 | -0.01 | 31.3785 | 31.4675 | 31.3435 | 0 |
| 1717605000 | 31.3945 | -0.07 | -0.21 | 31.439 | 31.488 | 31.366 | 0 |
| 1717518600 | 31.4605 | 0.07 | 0.22 | 31.403 | 31.4895 | 31.315 | 0 |
| 1717432200 | 31.3925 | -0.03 | -0.11 | 31.382 | 31.44 | 31.3235 | 0 |
| 1717173000 | 31.427 | 0.04 | 0.13 | 31.4395 | 31.468 | 31.371 | 0 |
| 1717086600 | 31.3875 | -0.05 | -0.15 | 31.5205 | 31.5465 | 31.382 | 0 |
| 1717000200 | 31.4355 | -0 | -0.00 | 31.396 | 31.5255 | 31.393 | 0 |
| 1716913800 | 31.436 | 0.09 | 0.28 | 31.365 | 31.447 | 31.3155 | 0 |
| 1716827400 | 31.3495 | 0.03 | 0.08 | 31.4105 | 31.411 | 31.3435 | 0 |
| 1716568200 | 31.3235 | -0.04 | -0.13 | 31.442 | 31.508 | 31.313 | 0 |
| 1716481800 | 31.364 | -0.05 | -0.15 | 31.3925 | 31.417 | 31.3025 | 0 |
| 1716395400 | 31.4115 | 0.07 | 0.21 | 31.395 | 31.4115 | 31.359 | 0 |
| 1716309000 | 31.345 | 0.02 | 0.07 | 31.385 | 31.4035 | 31.3255 | 0 |
| 1716222600 | 31.323 | -0.06 | -0.20 | 31.3745 | 31.425 | 31.311 | 0 |
| 1715963400 | 31.3865 | -0.02 | -0.06 | 31.3835 | 31.4545 | 31.353 | 0 |
| 1715877000 | 31.4045 | -0.01 | -0.04 | 31.4145 | 31.4415 | 31.381 | 0 |
| 1715790600 | 31.418 | -0.08 | -0.27 | 31.491 | 31.5345 | 31.418 | 0 |
| 1715704200 | 31.5015 | -0.01 | -0.03 | 31.501 | 31.648 | 31.4945 | 0 |
| 1715617800 | 31.512 | 0.03 | 0.11 | 31.5065 | 31.5305 | 31.469 | 0 |
| 1715358600 | 31.4785 | -0.03 | -0.10 | 31.607 | 31.6395 | 31.445 | 0 |
| 1715272200 | 31.5095 | -0.05 | -0.16 | 31.638 | 31.638 | 31.504 | 0 |
| 1715185800 | 31.5605 | 0.05 | 0.17 | 31.613 | 31.613 | 31.523 | 0 |
| 1715099400 | 31.5075 | -0.04 | -0.13 | 31.623 | 31.7205 | 31.502 | 0 |
| 1715013000 | 31.547 | -0.14 | -0.44 | 31.687 | 31.687 | 31.522 | 0 |
| 1714753800 | 31.687 | -0.09 | -0.27 | 31.677 | 31.75 | 31.61 | 0 |
| 1714667400 | 31.772 | -0.04 | -0.11 | 31.7395 | 31.773 | 31.684 | 0 |
| 1714494600 | 31.807 | 0.02 | 0.06 | 31.7885 | 31.8195 | 31.605 | 0 |
| 1714408200 | 31.7885 | -0.02 | -0.05 | 31.724 | 31.82 | 31.719 | 0 |
| 1714149000 | 31.805 | -0.12 | -0.36 | 31.851 | 31.909 | 31.7475 | 0 |
| 1714062600 | 31.92 | 0.16 | 0.51 | 31.8045 | 31.964 | 31.783 | 0 |
| 1713976200 | 31.7565 | 0.01 | 0.02 | 31.6775 | 31.775 | 31.651 | 0 |
| 1713889800 | 31.75 | -0.2 | -0.63 | 31.8305 | 31.8615 | 31.708 | 0 |
| 1713803400 | 31.9515 | -0.05 | -0.16 | 31.924 | 31.993 | 31.894 | 0 |
| 1713544200 | 32.0035 | -0.02 | -0.06 | 32.058999 | 32.0985 | 31.9455 | 0 |
| 1713457800 | 32.0235 | -0.14 | -0.43 | 32.043999 | 32.0965 | 31.9825 | 0 |
| 1713371400 | 32.161 | 0.05 | 0.16 | 32.1315 | 32.173499 | 32.0225 | 0 |
| 1713285000 | 32.1105 | 0.15 | 0.46 | 32.192999 | 32.197499 | 32.064999 | 0 |
| 1713198600 | 31.962 | 0.07 | 0.21 | 31.8265 | 32.000999 | 31.7685 | 0 |
| 1712939400 | 31.896 | 0.15 | 0.48 | 31.7215 | 31.9595 | 31.7185 | 0 |
| 1712853000 | 31.744 | 0.16 | 0.51 | 31.6955 | 31.813 | 31.629 | 0 |
| 1712766600 | 31.582 | -0.02 | -0.07 | 31.5285 | 31.6935 | 31.476 | 0 |
| 1712680200 | 31.6045 | 0.09 | 0.29 | 31.5115 | 31.618 | 31.4785 | 0 |
| 1712593800 | 31.5135 | -0.06 | -0.18 | 31.536 | 31.577 | 31.476 | 0 |
| 1712334600 | 31.57 | 0.04 | 0.11 | 31.5925 | 31.6495 | 31.496 | 0 |
| 1712248200 | 31.5345 | -0.04 | -0.13 | 31.5585 | 31.5715 | 31.437 | 0 |
| 1712161800 | 31.577 | -0.04 | -0.11 | 31.5995 | 31.6335 | 31.536 | 0 |
| 1712075400 | 31.6125 | 0.12 | 0.37 | 31.513 | 31.6225 | 31.4305 | 0 |
| 1711647000 | 31.4945 | 0.01 | 0.02 | 31.5205 | 31.576 | 31.4795 | 0 |
| 1711560600 | 31.4875 | 0.05 | 0.17 | 31.546 | 31.5495 | 31.465 | 0 |
| 1711474200 | 31.4355 | -0.06 | -0.19 | 31.4975 | 31.5075 | 31.4175 | 0 |
| 1711387800 | 31.4955 | 0.23 | 0.74 | 31.5385 | 31.5515 | 31.4205 | 0 |
| 1711128600 | 31.265 | 0.06 | 0.18 | 31.1025 | 31.2915 | 31.1025 | 0 |
| 1711042200 | 31.2075 | -0.25 | -0.80 | 31.43 | 31.43 | 31.0885 | 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
