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 | 0.0663 | 0.165671720112 | 40.0189 | 40.2073 | 39.6418 | 0 | 0 | IX |
| 4 | 0.4432 | 1.11800615509 | 39.642 | 40.5575 | 39.5595 | 0 | 0 | IX |
| 12 | -0.5466 | -1.34525174863 | 40.6318 | 40.7327 | 38.9271 | 0 | 0 | IX |
| 26 | 0.8463 | 2.15678828917 | 39.2389 | 41.2374 | 38.9271 | 0 | 0 | IX |
| 52 | 1.5091 | 3.91200769388 | 38.5761 | 41.2374 | 35.7047 | 0 | 0 | IX |
| 156 | 1.2512 | 3.22191893701 | 38.834 | 41.2374 | 35.7047 | 0 | 0 | IX |
| 260 | 1.2512 | 3.22191893701 | 38.834 | 41.2374 | 35.7047 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 40.0852 | 0.17 | 0.41 | 39.9055 | 40.1375 | 39.8791 | 0 |
| 1717086600 | 39.9196 | 0.25 | 0.64 | 39.7476 | 39.9408 | 39.6862 | 0 |
| 1717000200 | 39.6649 | -0.39 | -0.96 | 39.8507 | 39.8702 | 39.6418 | 0 |
| 1716913800 | 40.0513 | -0.12 | -0.30 | 40.139 | 40.2073 | 40.0378 | 0 |
| 1716827400 | 40.1707 | 0.09 | 0.21 | 40.1471 | 40.2009 | 40.097 | 0 |
| 1716568200 | 40.0848 | 0.06 | 0.16 | 40.0189 | 40.134 | 39.9786 | 0 |
| 1716481800 | 40.0221 | -0.24 | -0.61 | 40.3089 | 40.3164 | 39.9189 | 0 |
| 1716395400 | 40.267 | -0.03 | -0.07 | 40.3182 | 40.3256 | 40.1418 | 0 |
| 1716309000 | 40.297 | 0.12 | 0.30 | 40.1691 | 40.3449 | 40.1672 | 0 |
| 1716222600 | 40.1754 | -0.08 | -0.20 | 40.2883 | 40.2994 | 40.1357 | 0 |
| 1715963400 | 40.255 | -0.12 | -0.30 | 40.3694 | 40.3792 | 40.2368 | 0 |
| 1715877000 | 40.3753 | 0.05 | 0.12 | 40.4135 | 40.5575 | 40.3483 | 0 |
| 1715790600 | 40.3283 | 0.38 | 0.95 | 39.9925 | 40.481 | 39.9888 | 0 |
| 1715704200 | 39.9482 | 0.02 | 0.06 | 40.0373 | 40.0613 | 39.8354 | 0 |
| 1715617800 | 39.9254 | 0.04 | 0.10 | 39.9319 | 40.0094 | 39.8955 | 0 |
| 1715358600 | 39.884 | -0.05 | -0.13 | 40.0861 | 40.1029 | 39.85 | 0 |
| 1715272200 | 39.9353 | -0.07 | -0.17 | 39.9083 | 40.0555 | 39.832 | 0 |
| 1715185800 | 40.0028 | -0.16 | -0.41 | 40.0515 | 40.0692 | 39.9456 | 0 |
| 1715099400 | 40.1672 | 0.23 | 0.57 | 39.8898 | 40.2197 | 39.8879 | 0 |
| 1715013000 | 39.9379 | 0.07 | 0.18 | 39.8177 | 40.0188 | 39.8103 | 0 |
| 1714753800 | 39.8658 | 0.4 | 1.02 | 39.642 | 40.028 | 39.5595 | 0 |
| 1714667400 | 39.4624 | 0.14 | 0.37 | 39.4353 | 39.5458 | 39.339 | 0 |
| 1714494600 | 39.3175 | -0.14 | -0.35 | 39.4875 | 39.5025 | 39.2335 | 0 |
| 1714408200 | 39.4561 | 0.17 | 0.44 | 39.3578 | 39.4984 | 39.2972 | 0 |
| 1714149000 | 39.283 | 0.25 | 0.63 | 39.2702 | 39.3311 | 39.1532 | 0 |
| 1714062600 | 39.0361 | -0.16 | -0.40 | 39.2469 | 39.2595 | 38.9417 | 0 |
| 1713976200 | 39.1922 | -0.22 | -0.56 | 39.382 | 39.4105 | 39.148 | 0 |
| 1713889800 | 39.4117 | 0.14 | 0.35 | 39.312 | 39.5428 | 39.2408 | 0 |
| 1713803400 | 39.2726 | 0.01 | 0.03 | 39.2702 | 39.2831 | 39.1295 | 0 |
| 1713544200 | 39.2591 | 0.08 | 0.21 | 39.2896 | 39.3494 | 39.1942 | 0 |
| 1713457800 | 39.1753 | -0.03 | -0.08 | 39.3723 | 39.397 | 39.1753 | 0 |
| 1713371400 | 39.2072 | 0.17 | 0.43 | 39.0999 | 39.2428 | 39.0111 | 0 |
| 1713285000 | 39.0393 | -0.23 | -0.58 | 39.1302 | 39.1693 | 38.9271 | 0 |
| 1713198600 | 39.2685 | -0.4 | -1.02 | 39.7091 | 39.7165 | 39.2173 | 0 |
| 1712939400 | 39.6718 | 0.12 | 0.30 | 39.6665 | 39.7625 | 39.5196 | 0 |
| 1712853000 | 39.5517 | -0.25 | -0.62 | 39.766 | 39.7808 | 39.501 | 0 |
| 1712766600 | 39.7994 | -0.4 | -1.00 | 40.2455 | 40.3176 | 39.6493 | 0 |
| 1712680200 | 40.2001 | 0.29 | 0.72 | 40.0933 | 40.2027 | 40.0202 | 0 |
| 1712593800 | 39.9115 | -0.17 | -0.43 | 40.056 | 40.056 | 39.8151 | 0 |
| 1712334600 | 40.0856 | -0.1 | -0.24 | 40.0499 | 40.2081 | 39.8865 | 0 |
| 1712248200 | 40.183 | 0.16 | 0.41 | 40.1649 | 40.2918 | 40.0758 | 0 |
| 1712161800 | 40.0206 | 0 | 0.01 | 40.0698 | 40.082 | 39.846 | 0 |
| 1712075400 | 40.0162 | -0.59 | -1.46 | 40.3276 | 40.3276 | 39.8514 | 0 |
| 1711647000 | 40.6095 | 0.11 | 0.27 | 40.5653 | 40.6565 | 40.4663 | 0 |
| 1711560600 | 40.4996 | 0.2 | 0.49 | 40.3344 | 40.5148 | 40.327 | 0 |
| 1711474200 | 40.3028 | -0.07 | -0.18 | 40.3583 | 40.4317 | 40.2565 | 0 |
| 1711387800 | 40.377 | -0.1 | -0.25 | 40.4573 | 40.5371 | 40.3513 | 0 |
| 1711128600 | 40.4765 | 0.12 | 0.31 | 40.4308 | 40.558 | 40.397 | 0 |
| 1711042200 | 40.3525 | 0.16 | 0.41 | 40.3766 | 40.4818 | 40.2731 | 0 |
| 1710955800 | 40.1882 | 0.01 | 0.02 | 40.1895 | 40.2925 | 40.1322 | 0 |
| 1710869400 | 40.1784 | 0.07 | 0.17 | 40.1087 | 40.1981 | 40.0297 | 0 |
| 1710783000 | 40.1113 | -0.07 | -0.16 | 40.2012 | 40.2183 | 40.1039 | 0 |
| 1710523800 | 40.1766 | 0.02 | 0.05 | 40.1221 | 40.239 | 40.0613 | 0 |
| 1710437400 | 40.1552 | -0.31 | -0.77 | 40.4371 | 40.508 | 40.1275 | 0 |
| 1710351000 | 40.4656 | 0 | 0.00 | 40.5485 | 40.5898 | 40.3816 | 0 |
| 1710264600 | 40.464 | -0.16 | -0.40 | 40.6621 | 40.7001 | 40.4527 | 0 |
| 1710178200 | 40.6278 | 0.04 | 0.11 | 40.6698 | 40.7327 | 40.5654 | 0 |
| 1709919000 | 40.584 | 0.09 | 0.21 | 40.6318 | 40.7185 | 40.4875 | 0 |
| 1709832600 | 40.4973 | -0.03 | -0.06 | 40.4707 | 40.696 | 40.4312 | 0 |
| 1709746200 | 40.5227 | 0.19 | 0.46 | 40.3474 | 40.5329 | 40.2469 | 0 |
| 1709659800 | 40.3363 | 0.22 | 0.54 | 40.0661 | 40.5276 | 40.0661 | 0 |
| 1709573400 | 40.1178 | 0.03 | 0.08 | 40.1755 | 40.1848 | 40.0208 | 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
