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 | -1.6641 | -4.48701701405 | 37.087 | 37.1059 | 34.4033 | 0 | 0 | IX |
| 4 | -3.9103 | -9.94147437788 | 39.3332 | 39.9893 | 34.4033 | 0 | 0 | IX |
| 12 | -4.0615 | -10.2863409346 | 39.4844 | 41.1211 | 34.4033 | 0 | 0 | IX |
| 26 | -2.3617 | -6.25043006939 | 37.7846 | 41.1211 | 34.4033 | 0 | 0 | IX |
| 52 | -2.799 | -7.3230268511 | 38.2219 | 41.1211 | 32.407 | 0 | 0 | IX |
| 156 | 0.6657 | 1.91528661687 | 34.7572 | 41.1211 | 32.407 | 0 | 0 | IX |
| 260 | 0.6657 | 1.91528661687 | 34.7572 | 41.1211 | 32.407 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 35.4229 | -0.87 | -2.40 | 36.2157 | 36.2176 | 35.3587 | 0 |
| 1717691400 | 36.2943 | 0.25 | 0.71 | 36.014 | 36.3167 | 35.6407 | 0 |
| 1717605000 | 36.0399 | 0.87 | 2.47 | 35.3535 | 36.1334 | 35.3092 | 0 |
| 1717518600 | 35.1717 | -0.37 | -1.04 | 35.3199 | 35.3271 | 34.4033 | 0 |
| 1717432200 | 35.5412 | -1.02 | -2.79 | 36.5428 | 37.0095 | 35.4774 | 0 |
| 1717173000 | 36.5596 | -0.56 | -1.50 | 37.087 | 37.1059 | 36.3677 | 0 |
| 1717086600 | 37.1154 | -0.21 | -0.55 | 37.081 | 37.4167 | 36.9917 | 0 |
| 1717000200 | 37.3213 | -1.01 | -2.62 | 37.9423 | 38.1288 | 37.2458 | 0 |
| 1716913800 | 38.3266 | -0.02 | -0.05 | 38.3987 | 38.6012 | 38.1477 | 0 |
| 1716827400 | 38.3441 | -0.15 | -0.40 | 38.5281 | 38.5358 | 38.246 | 0 |
| 1716568200 | 38.497 | -0.38 | -0.97 | 38.8612 | 38.8729 | 38.4637 | 0 |
| 1716481800 | 38.8729 | -0.32 | -0.82 | 39.0544 | 39.1361 | 38.6595 | 0 |
| 1716395400 | 39.1931 | -0.34 | -0.86 | 39.5993 | 39.6093 | 39.0257 | 0 |
| 1716309000 | 39.5314 | -0.44 | -1.11 | 39.9873 | 39.9893 | 39.4342 | 0 |
| 1716222600 | 39.9752 | 0.14 | 0.34 | 39.9396 | 39.9859 | 39.5142 | 0 |
| 1715963400 | 39.8387 | 0.4 | 1.01 | 39.5061 | 39.9691 | 39.5061 | 0 |
| 1715877000 | 39.4419 | -0.13 | -0.33 | 39.3149 | 39.7538 | 39.1966 | 0 |
| 1715790600 | 39.5726 | 0.23 | 0.60 | 39.3361 | 39.6659 | 38.9375 | 0 |
| 1715704200 | 39.3381 | 0.21 | 0.54 | 39.269 | 39.4219 | 39.1126 | 0 |
| 1715617800 | 39.1257 | 0.04 | 0.09 | 39.0882 | 39.3508 | 39.034 | 0 |
| 1715358600 | 39.0902 | -0.03 | -0.08 | 39.3332 | 39.5797 | 39.0822 | 0 |
| 1715272200 | 39.1229 | -0.29 | -0.74 | 39.9512 | 39.9512 | 38.7379 | 0 |
| 1715185800 | 39.4142 | 0.03 | 0.09 | 39.602 | 39.602 | 39.0083 | 0 |
| 1715099400 | 39.38 | 0.2 | 0.52 | 39.218 | 39.5171 | 39.0562 | 0 |
| 1715013000 | 39.1772 | 0.15 | 0.39 | 39.0432 | 39.363 | 38.8914 | 0 |
| 1714753800 | 39.0232 | 0.37 | 0.94 | 38.5948 | 39.2384 | 38.4431 | 0 |
| 1714667400 | 38.6581 | 0.01 | 0.03 | 38.5177 | 38.9366 | 38.4365 | 0 |
| 1714494600 | 38.6478 | -0.22 | -0.58 | 38.9239 | 38.9542 | 38.6119 | 0 |
| 1714408200 | 38.872 | 0.24 | 0.62 | 38.8321 | 38.9699 | 38.6815 | 0 |
| 1714149000 | 38.6323 | 0.77 | 2.03 | 37.8846 | 38.6827 | 37.873 | 0 |
| 1714062600 | 37.8653 | -0.32 | -0.85 | 37.9412 | 38.4091 | 37.609 | 0 |
| 1713976200 | 38.1899 | -0.25 | -0.65 | 38.5383 | 38.8474 | 38.1543 | 0 |
| 1713889800 | 38.4397 | 0.33 | 0.86 | 38.1489 | 38.5824 | 38.1249 | 0 |
| 1713803400 | 38.1136 | 0.24 | 0.64 | 37.9662 | 38.2547 | 37.8037 | 0 |
| 1713544200 | 37.8705 | 0.21 | 0.55 | 37.5095 | 37.9376 | 36.9732 | 0 |
| 1713457800 | 37.6646 | -0.08 | -0.20 | 37.6218 | 37.9682 | 37.4793 | 0 |
| 1713371400 | 37.7408 | 0.1 | 0.28 | 37.5516 | 38.0579 | 37.3236 | 0 |
| 1713285000 | 37.637 | -1.26 | -3.25 | 38.3328 | 38.3407 | 37.5074 | 0 |
| 1713198600 | 38.9002 | -0.53 | -1.35 | 39.5452 | 39.5613 | 38.7785 | 0 |
| 1712939400 | 39.4314 | -0.61 | -1.53 | 39.9783 | 40.1115 | 39.1984 | 0 |
| 1712853000 | 40.0461 | -0.24 | -0.59 | 40.1973 | 40.3283 | 39.8092 | 0 |
| 1712766600 | 40.2854 | -0.77 | -1.87 | 40.9246 | 41.1211 | 40.2201 | 0 |
| 1712680200 | 41.0528 | 0.32 | 0.79 | 40.7913 | 41.1007 | 40.7913 | 0 |
| 1712593800 | 40.7318 | 0.56 | 1.39 | 40.31 | 40.8191 | 40.224 | 0 |
| 1712334600 | 40.1722 | -0.67 | -1.63 | 40.5672 | 40.6033 | 40.0309 | 0 |
| 1712248200 | 40.8372 | 0.92 | 2.31 | 40.2477 | 40.9089 | 40.1596 | 0 |
| 1712161800 | 39.9167 | -0.26 | -0.65 | 40.2757 | 40.2818 | 39.8766 | 0 |
| 1712075400 | 40.1792 | -0.34 | -0.84 | 40.5567 | 40.5775 | 40.0198 | 0 |
| 1711647000 | 40.5192 | -0.14 | -0.34 | 40.5964 | 40.8719 | 40.515 | 0 |
| 1711560600 | 40.6587 | 0.16 | 0.39 | 40.5631 | 40.7513 | 40.4454 | 0 |
| 1711474200 | 40.5011 | 0.63 | 1.57 | 40.0341 | 40.5248 | 40.0187 | 0 |
| 1711387800 | 39.8735 | -0.19 | -0.47 | 40.0613 | 40.0654 | 39.7493 | 0 |
| 1711128600 | 40.0613 | -0.47 | -1.16 | 40.337 | 40.4664 | 39.9989 | 0 |
| 1711042200 | 40.5323 | 0.85 | 2.13 | 40.0414 | 40.7508 | 40.0341 | 0 |
| 1710955800 | 39.6859 | 0.49 | 1.25 | 39.2803 | 39.8237 | 39.1032 | 0 |
| 1710869400 | 39.195 | -0.01 | -0.02 | 39.3413 | 39.3413 | 38.9474 | 0 |
| 1710783000 | 39.2031 | -0.09 | -0.23 | 39.3128 | 39.4806 | 39.0139 | 0 |
| 1710523800 | 39.2924 | -0.14 | -0.35 | 39.4844 | 39.4906 | 39.0956 | 0 |
| 1710437400 | 39.4291 | 0.25 | 0.63 | 39.4639 | 39.5554 | 39.2371 | 0 |
| 1710351000 | 39.1838 | 0.57 | 1.48 | 38.6478 | 39.2662 | 38.6478 | 0 |
| 1710264600 | 38.6115 | 0.06 | 0.16 | 38.6136 | 38.9344 | 38.555 | 0 |
| 1710178200 | 38.5503 | 0.05 | 0.14 | 38.4742 | 38.744 | 38.1198 | 0 |
| 1709919000 | 38.4983 | 0.07 | 0.18 | 38.394 | 38.6639 | 38.1075 | 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
