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 | -0.1474 | -0.405947656437 | 36.3101 | 36.4292 | 36.0638 | 0 | 0 | IX |
| 4 | 0.339 | 0.946300912524 | 35.8237 | 36.4292 | 35.7557 | 0 | 0 | IX |
| 12 | 0.2959 | 0.824996933097 | 35.8668 | 36.4292 | 35.4136 | 0 | 0 | IX |
| 26 | 1.8152 | 5.28480966591 | 34.3475 | 36.4292 | 34.2331 | 0 | 0 | IX |
| 52 | 1.7654 | 5.1323795763 | 34.3973 | 36.4292 | 33.568 | 0 | 0 | IX |
| 156 | 2.6043 | 7.7605010966 | 33.5584 | 36.4292 | 33.5584 | 0 | 0 | IX |
| 260 | 2.6043 | 7.7605010966 | 33.5584 | 36.4292 | 33.5584 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717432200 | 36.3605 | 0.21 | 0.57 | 36.3167 | 36.4292 | 36.2828 | 0 |
| 1717173000 | 36.1528 | 0.02 | 0.06 | 36.1504 | 36.1809 | 36.0638 | 0 |
| 1717086600 | 36.1327 | 0 | 0.00 | 36.0851 | 36.1865 | 36.0751 | 0 |
| 1717000200 | 36.131 | -0.16 | -0.44 | 36.1312 | 36.1861 | 36.1042 | 0 |
| 1716913800 | 36.29 | -0.04 | -0.11 | 36.3101 | 36.3415 | 36.1393 | 0 |
| 1716827400 | 36.3299 | -0.01 | -0.02 | 36.3031 | 36.3517 | 36.2741 | 0 |
| 1716568200 | 36.3388 | 0.23 | 0.65 | 36.1976 | 36.3799 | 36.1704 | 0 |
| 1716481800 | 36.1053 | -0.09 | -0.25 | 36.1741 | 36.2521 | 36.0886 | 0 |
| 1716395400 | 36.1976 | 0.12 | 0.35 | 36.0927 | 36.22 | 36.0927 | 0 |
| 1716309000 | 36.0728 | 0.01 | 0.02 | 36.0683 | 36.1447 | 36.0585 | 0 |
| 1716222600 | 36.0656 | 0.03 | 0.07 | 36.0834 | 36.1314 | 36.0264 | 0 |
| 1715963400 | 36.04 | -0.04 | -0.10 | 35.9799 | 36.1081 | 35.9793 | 0 |
| 1715877000 | 36.0776 | 0.13 | 0.35 | 35.9779 | 36.0831 | 35.9529 | 0 |
| 1715790600 | 35.9514 | 0.07 | 0.20 | 35.87 | 36.0262 | 35.8586 | 0 |
| 1715704200 | 35.8806 | -0.04 | -0.10 | 35.855 | 36.1655 | 35.7557 | 0 |
| 1715617800 | 35.916 | 0.02 | 0.05 | 35.8899 | 35.9605 | 35.8665 | 0 |
| 1715358600 | 35.8969 | -0.02 | -0.04 | 35.8987 | 36.1058 | 35.8617 | 0 |
| 1715272200 | 35.9121 | 0 | 0.00 | 35.8204 | 35.9604 | 35.7707 | 0 |
| 1715185800 | 35.9107 | 0.1 | 0.28 | 35.8421 | 35.9107 | 35.7756 | 0 |
| 1715099400 | 35.8094 | 0 | 0.01 | 35.8237 | 36.0403 | 35.7849 | 0 |
| 1715013000 | 35.8071 | -0.04 | -0.12 | 35.8112 | 35.9317 | 35.7481 | 0 |
| 1714753800 | 35.8511 | 0.06 | 0.17 | 35.7341 | 36.1691 | 35.7064 | 0 |
| 1714667400 | 35.7911 | 0.11 | 0.30 | 35.8421 | 35.8421 | 35.6423 | 0 |
| 1714494600 | 35.6838 | -0.07 | -0.20 | 35.6503 | 35.7517 | 35.6087 | 0 |
| 1714408200 | 35.7543 | -0.01 | -0.03 | 35.7254 | 35.8018 | 35.6735 | 0 |
| 1714149000 | 35.7667 | -0.06 | -0.15 | 35.7449 | 35.9069 | 35.7088 | 0 |
| 1714062600 | 35.8221 | 0.09 | 0.25 | 35.784 | 35.9636 | 35.7467 | 0 |
| 1713976200 | 35.7314 | -0.08 | -0.24 | 35.818 | 35.823 | 35.721 | 0 |
| 1713889800 | 35.8163 | 0.19 | 0.52 | 35.6922 | 35.927 | 35.6922 | 0 |
| 1713803400 | 35.6303 | -0.04 | -0.10 | 35.6652 | 35.6964 | 35.6004 | 0 |
| 1713544200 | 35.6653 | 0.03 | 0.09 | 35.6192 | 35.7193 | 35.6035 | 0 |
| 1713457800 | 35.6328 | -0.02 | -0.05 | 35.7067 | 35.7278 | 35.6237 | 0 |
| 1713371400 | 35.6503 | 0.05 | 0.13 | 35.6426 | 35.6951 | 35.59 | 0 |
| 1713285000 | 35.6024 | -0.06 | -0.17 | 35.6151 | 35.7233 | 35.5918 | 0 |
| 1713198600 | 35.6647 | 0.08 | 0.22 | 35.479 | 35.7107 | 35.4724 | 0 |
| 1712939400 | 35.5868 | -0.13 | -0.36 | 35.6059 | 35.7082 | 35.5373 | 0 |
| 1712853000 | 35.7159 | 0.14 | 0.39 | 35.6309 | 35.7192 | 35.5997 | 0 |
| 1712766600 | 35.5754 | -0.15 | -0.42 | 35.7124 | 35.8795 | 35.5737 | 0 |
| 1712680200 | 35.7255 | 0.16 | 0.45 | 35.6608 | 35.7452 | 35.6402 | 0 |
| 1712593800 | 35.5663 | -0.15 | -0.41 | 35.542 | 35.6039 | 35.4601 | 0 |
| 1712334600 | 35.713 | 0 | 0.00 | 35.6155 | 35.7782 | 35.432 | 0 |
| 1712248200 | 35.7127 | 0.08 | 0.21 | 35.6051 | 35.733 | 35.5626 | 0 |
| 1712161800 | 35.637 | -0.14 | -0.39 | 35.5808 | 35.6979 | 35.4363 | 0 |
| 1712075400 | 35.7763 | 0.03 | 0.09 | 35.4969 | 35.8353 | 35.487 | 0 |
| 1711647000 | 35.745 | 0.04 | 0.10 | 35.632 | 35.8038 | 35.6188 | 0 |
| 1711560600 | 35.7078 | 0.14 | 0.39 | 35.611 | 35.7162 | 35.6012 | 0 |
| 1711474200 | 35.5689 | -0.02 | -0.06 | 35.5244 | 35.6088 | 35.5145 | 0 |
| 1711387800 | 35.5892 | 0.04 | 0.12 | 35.4202 | 35.6575 | 35.4136 | 0 |
| 1711128600 | 35.5464 | -0.06 | -0.18 | 35.6148 | 35.6629 | 35.4247 | 0 |
| 1711042200 | 35.6089 | 0.03 | 0.08 | 35.5564 | 35.7253 | 35.5466 | 0 |
| 1710955800 | 35.5817 | -0.08 | -0.22 | 35.5356 | 35.6425 | 35.5056 | 0 |
| 1710869400 | 35.6611 | -0.06 | -0.18 | 35.6847 | 35.701 | 35.6272 | 0 |
| 1710783000 | 35.7259 | -0.15 | -0.42 | 35.8908 | 35.8908 | 35.698 | 0 |
| 1710523800 | 35.8776 | 0.01 | 0.04 | 35.706 | 35.8963 | 35.7027 | 0 |
| 1710437400 | 35.8635 | -0.05 | -0.13 | 35.8088 | 35.9529 | 35.7837 | 0 |
| 1710351000 | 35.9111 | -0.01 | -0.03 | 35.9597 | 36.0019 | 35.7897 | 0 |
| 1710264600 | 35.9235 | 0.04 | 0.10 | 35.8668 | 36.021 | 35.863 | 0 |
| 1710178200 | 35.8875 | 0.08 | 0.21 | 35.8148 | 35.9735 | 35.8148 | 0 |
| 1709919000 | 35.8115 | -0.07 | -0.20 | 35.8652 | 35.9767 | 35.8099 | 0 |
| 1709832600 | 35.8821 | -0.01 | -0.03 | 35.7884 | 35.934 | 35.7402 | 0 |
| 1709746200 | 35.8944 | 0.13 | 0.38 | 35.7224 | 35.913 | 35.7125 | 0 |
| 1709659800 | 35.7598 | 0.01 | 0.02 | 35.6633 | 35.8435 | 35.6416 | 0 |
| 1709573400 | 35.7512 | -0.08 | -0.22 | 35.9083 | 35.9166 | 35.644 | 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
