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 | 0.3389 | 1.07976703286 | 31.3864 | 31.8888 | 31.3575 | 0 | 0 | IX |
| 4 | -0.2465 | -0.770991936644 | 31.9718 | 32.0252 | 31.1639 | 0 | 0 | IX |
| 12 | 0.2224 | 0.705966752267 | 31.5029 | 32.2001 | 31.1639 | 0 | 0 | IX |
| 26 | 0.0958 | 0.30288180338 | 31.6295 | 32.4269 | 31.1639 | 0 | 0 | IX |
| 52 | 0.4627 | 1.48004324656 | 31.2626 | 32.4269 | 29.3544 | 0 | 0 | IX |
| 156 | 0.1429 | 0.45246719692 | 31.5824 | 32.4269 | 29.3544 | 0 | 0 | IX |
| 260 | 0.1429 | 0.45246719692 | 31.5824 | 32.4269 | 29.3544 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717691400 | 31.8183 | -0.02 | -0.06 | 31.8302 | 31.856 | 31.7399 | 0 |
| 1717605000 | 31.8377 | 0.15 | 0.48 | 31.7038 | 31.8888 | 31.6963 | 0 |
| 1717518600 | 31.6852 | 0.13 | 0.40 | 31.5611 | 31.7687 | 31.5317 | 0 |
| 1717432200 | 31.5577 | 0.09 | 0.28 | 31.4945 | 31.6579 | 31.4834 | 0 |
| 1717173000 | 31.4705 | 0.14 | 0.45 | 31.3864 | 31.5405 | 31.3575 | 0 |
| 1717086600 | 31.3304 | 0.12 | 0.39 | 31.3331 | 31.3565 | 31.253 | 0 |
| 1717000200 | 31.2088 | -0.13 | -0.40 | 31.2284 | 31.2479 | 31.1639 | 0 |
| 1716913800 | 31.3355 | -0.11 | -0.36 | 31.4347 | 31.4873 | 31.3279 | 0 |
| 1716827400 | 31.4496 | -0.01 | -0.04 | 31.5042 | 31.5227 | 31.4319 | 0 |
| 1716568200 | 31.4619 | -0.01 | -0.04 | 31.5251 | 31.5892 | 31.4203 | 0 |
| 1716481800 | 31.475 | -0.15 | -0.48 | 31.6753 | 31.679 | 31.4054 | 0 |
| 1716395400 | 31.626 | -0.07 | -0.23 | 31.6075 | 31.6788 | 31.5201 | 0 |
| 1716309000 | 31.6993 | 0.08 | 0.24 | 31.6038 | 31.7464 | 31.6015 | 0 |
| 1716222600 | 31.6232 | -0.07 | -0.23 | 31.7218 | 31.7218 | 31.6022 | 0 |
| 1715963400 | 31.6958 | -0.16 | -0.49 | 31.8811 | 31.8853 | 31.6829 | 0 |
| 1715877000 | 31.8524 | 0.01 | 0.04 | 31.879 | 32.025199 | 31.8524 | 0 |
| 1715790600 | 31.8408 | 0.11 | 0.34 | 31.754 | 31.964 | 31.7466 | 0 |
| 1715704200 | 31.7318 | -0.06 | -0.20 | 31.8795 | 31.9729 | 31.73 | 0 |
| 1715617800 | 31.7953 | -0.06 | -0.19 | 31.8825 | 31.9114 | 31.7877 | 0 |
| 1715358600 | 31.8554 | -0.07 | -0.21 | 31.9718 | 31.9977 | 31.8397 | 0 |
| 1715272200 | 31.9231 | -0.07 | -0.23 | 31.9791 | 32.0679 | 31.8939 | 0 |
| 1715185800 | 31.997 | -0.04 | -0.13 | 32.0691 | 32.1173 | 31.9864 | 0 |
| 1715099400 | 32.0383 | 0.28 | 0.87 | 31.7962 | 32.0486 | 31.7962 | 0 |
| 1715013000 | 31.7628 | 0.02 | 0.07 | 31.7121 | 31.8257 | 31.6966 | 0 |
| 1714753800 | 31.7417 | 0.18 | 0.57 | 31.6046 | 31.7895 | 31.5128 | 0 |
| 1714667400 | 31.5625 | 0.16 | 0.50 | 31.4897 | 31.5934 | 31.4559 | 0 |
| 1714494600 | 31.4069 | -0.03 | -0.09 | 31.5052 | 31.5707 | 31.337 | 0 |
| 1714408200 | 31.4353 | -0.06 | -0.20 | 31.4275 | 31.5389 | 31.3867 | 0 |
| 1714149000 | 31.497 | 0.25 | 0.81 | 31.3888 | 31.5346 | 31.2598 | 0 |
| 1714062600 | 31.2449 | -0.29 | -0.91 | 31.3964 | 31.4124 | 31.1916 | 0 |
| 1713976200 | 31.532 | -0.17 | -0.52 | 31.6507 | 31.6933 | 31.4806 | 0 |
| 1713889800 | 31.6981 | -0.14 | -0.43 | 31.8484 | 31.8947 | 31.6346 | 0 |
| 1713803400 | 31.8343 | 0.2 | 0.64 | 31.7247 | 31.8635 | 31.6369 | 0 |
| 1713544200 | 31.6327 | 0.19 | 0.59 | 31.6052 | 31.6529 | 31.4689 | 0 |
| 1713457800 | 31.4461 | -0.04 | -0.14 | 31.5682 | 31.6006 | 31.4449 | 0 |
| 1713371400 | 31.4895 | 0.09 | 0.28 | 31.3457 | 31.5046 | 31.3029 | 0 |
| 1713285000 | 31.4005 | -0.11 | -0.36 | 31.4812 | 31.4849 | 31.2354 | 0 |
| 1713198600 | 31.5145 | -0.34 | -1.06 | 31.8381 | 31.8492 | 31.4758 | 0 |
| 1712939400 | 31.853 | 0.28 | 0.89 | 31.6927 | 31.9628 | 31.5772 | 0 |
| 1712853000 | 31.572 | -0.17 | -0.52 | 31.7261 | 31.7298 | 31.5132 | 0 |
| 1712766600 | 31.7372 | 0.02 | 0.08 | 31.7359 | 31.7496 | 31.4407 | 0 |
| 1712680200 | 31.7125 | 0.17 | 0.53 | 31.6826 | 31.7296 | 31.5929 | 0 |
| 1712593800 | 31.5445 | -0.2 | -0.62 | 31.7076 | 31.7206 | 31.5408 | 0 |
| 1712334600 | 31.7409 | 0.02 | 0.06 | 31.733 | 31.8471 | 31.6634 | 0 |
| 1712248200 | 31.7219 | 0.04 | 0.12 | 31.7429 | 31.7924 | 31.6483 | 0 |
| 1712161800 | 31.6837 | -0.14 | -0.43 | 31.8654 | 31.8694 | 31.6691 | 0 |
| 1712075400 | 31.8194 | -0.3 | -0.93 | 32.1336 | 32.135399 | 31.7226 | 0 |
| 1711647000 | 32.118499 | 0.05 | 0.15 | 32.1525 | 32.2001 | 32.0467 | 0 |
| 1711560600 | 32.069699 | 0.17 | 0.52 | 31.9367 | 32.087699 | 31.9302 | 0 |
| 1711474200 | 31.9028 | -0.04 | -0.13 | 31.901 | 31.965 | 31.8624 | 0 |
| 1711387800 | 31.9436 | -0.18 | -0.56 | 32.1014 | 32.147599 | 31.9131 | 0 |
| 1711128600 | 32.125 | 0.26 | 0.83 | 32.072 | 32.162999 | 32.0616 | 0 |
| 1711042200 | 31.8603 | 0.26 | 0.83 | 31.5802 | 31.8708 | 31.5137 | 0 |
| 1710955800 | 31.5994 | 0.02 | 0.08 | 31.6105 | 31.7194 | 31.5872 | 0 |
| 1710869400 | 31.5754 | 0.04 | 0.14 | 31.5844 | 31.673 | 31.5352 | 0 |
| 1710783000 | 31.5308 | -0.02 | -0.06 | 31.5524 | 31.5684 | 31.4967 | 0 |
| 1710523800 | 31.5502 | 0.07 | 0.21 | 31.5029 | 31.5579 | 31.4257 | 0 |
| 1710437400 | 31.4826 | -0.15 | -0.48 | 31.5842 | 31.6332 | 31.4504 | 0 |
| 1710351000 | 31.6333 | -0.03 | -0.08 | 31.7129 | 31.7394 | 31.547 | 0 |
| 1710264600 | 31.6602 | -0.06 | -0.18 | 31.791 | 31.8266 | 31.6584 | 0 |
| 1710178200 | 31.7184 | 0.13 | 0.40 | 31.6601 | 31.734 | 31.596 | 0 |
| 1709919000 | 31.5907 | -0.07 | -0.23 | 31.7355 | 31.742 | 31.4826 | 0 |
| 1709832600 | 31.6638 | -0.11 | -0.35 | 31.7777 | 31.8944 | 31.648 | 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
