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 | -0.6949 | -2.24384951452 | 30.9691 | 30.9743 | 30.2461 | 0 | 0 | IX |
| 4 | -0.0316 | -0.104270469679 | 30.3058 | 30.987 | 30.2326 | 0 | 0 | IX |
| 12 | 0.6317 | 2.13106182002 | 29.6425 | 30.987 | 29.5865 | 0 | 0 | IX |
| 26 | 1.7148 | 6.00432782201 | 28.5594 | 30.987 | 28.3444 | 0 | 0 | IX |
| 52 | 2.1697 | 7.72011599566 | 28.1045 | 30.987 | 27.0356 | 0 | 0 | IX |
| 156 | 1.8331 | 6.44525000791 | 28.4411 | 30.987 | 27.0356 | 0 | 0 | IX |
| 260 | 1.8331 | 6.44525000791 | 28.4411 | 30.987 | 27.0356 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717518600 | 30.2742 | -0.17 | -0.55 | 30.5028 | 30.5091 | 30.2461 | 0 |
| 1717432200 | 30.4423 | -0.09 | -0.28 | 30.5402 | 30.5645 | 30.4134 | 0 |
| 1717173000 | 30.5292 | 0.03 | 0.09 | 30.4851 | 30.7093 | 30.4605 | 0 |
| 1717086600 | 30.503 | -0.22 | -0.70 | 30.5637 | 30.6314 | 30.4846 | 0 |
| 1717000200 | 30.718 | -0.18 | -0.58 | 30.8409 | 30.8723 | 30.7027 | 0 |
| 1716913800 | 30.8966 | -0.09 | -0.28 | 30.9691 | 30.9743 | 30.8222 | 0 |
| 1716827400 | 30.9824 | 0.08 | 0.27 | 30.9327 | 30.987 | 30.9088 | 0 |
| 1716568200 | 30.8998 | 0.04 | 0.13 | 30.7575 | 30.9151 | 30.7575 | 0 |
| 1716481800 | 30.8584 | -0.03 | -0.11 | 30.9457 | 30.9638 | 30.8299 | 0 |
| 1716395400 | 30.8927 | 0.06 | 0.19 | 30.9031 | 30.9155 | 30.8384 | 0 |
| 1716309000 | 30.8338 | 0.04 | 0.12 | 30.7903 | 30.8338 | 30.7474 | 0 |
| 1716222600 | 30.7977 | 0.08 | 0.27 | 30.8188 | 30.8348 | 30.7471 | 0 |
| 1715963400 | 30.7143 | 0.08 | 0.25 | 30.6634 | 30.7324 | 30.6499 | 0 |
| 1715877000 | 30.6392 | 0.07 | 0.23 | 30.5324 | 30.6439 | 30.4833 | 0 |
| 1715790600 | 30.5701 | 0.16 | 0.51 | 30.4179 | 30.5823 | 30.3798 | 0 |
| 1715704200 | 30.4136 | 0.04 | 0.13 | 30.3722 | 30.4434 | 30.3522 | 0 |
| 1715617800 | 30.3735 | 0.1 | 0.32 | 30.2976 | 30.3983 | 30.2848 | 0 |
| 1715358600 | 30.2752 | -0.09 | -0.29 | 30.4654 | 30.4978 | 30.269 | 0 |
| 1715272200 | 30.3629 | 0.01 | 0.03 | 30.3581 | 30.3676 | 30.2745 | 0 |
| 1715185800 | 30.3524 | -0.05 | -0.17 | 30.3804 | 30.3977 | 30.3248 | 0 |
| 1715099400 | 30.4029 | 0.11 | 0.36 | 30.3058 | 30.4138 | 30.2326 | 0 |
| 1715013000 | 30.2929 | 0.07 | 0.25 | 30.2334 | 30.3147 | 30.2016 | 0 |
| 1714753800 | 30.2179 | 0.05 | 0.16 | 30.1681 | 30.2988 | 30.0805 | 0 |
| 1714667400 | 30.1688 | -0.09 | -0.29 | 30.1523 | 30.2451 | 30.1043 | 0 |
| 1714494600 | 30.2567 | 0.06 | 0.19 | 30.2198 | 30.3114 | 30.1538 | 0 |
| 1714408200 | 30.2002 | -0.03 | -0.09 | 30.2802 | 30.2802 | 30.1687 | 0 |
| 1714149000 | 30.2269 | 0.06 | 0.21 | 30.2225 | 30.2689 | 30.1565 | 0 |
| 1714062600 | 30.163 | -0.03 | -0.11 | 30.2386 | 30.2875 | 30.0934 | 0 |
| 1713976200 | 30.1955 | -0.02 | -0.08 | 30.3201 | 30.3424 | 30.1682 | 0 |
| 1713889800 | 30.2201 | 0.24 | 0.80 | 30.0697 | 30.2325 | 30.0445 | 0 |
| 1713803400 | 29.9802 | 0.13 | 0.43 | 29.9615 | 29.988 | 29.8967 | 0 |
| 1713544200 | 29.8516 | -0.06 | -0.19 | 29.7246 | 29.9 | 29.67 | 0 |
| 1713457800 | 29.9078 | 0.09 | 0.31 | 29.9007 | 29.943 | 29.8284 | 0 |
| 1713371400 | 29.8166 | 0.06 | 0.19 | 29.6885 | 29.8759 | 29.6802 | 0 |
| 1713285000 | 29.7607 | -0.19 | -0.62 | 29.7771 | 29.8474 | 29.7418 | 0 |
| 1713198600 | 29.9476 | -0.02 | -0.05 | 30.0769 | 30.1023 | 29.906 | 0 |
| 1712939400 | 29.9637 | -0.18 | -0.60 | 30.1725 | 30.195 | 29.8874 | 0 |
| 1712853000 | 30.1456 | -0.23 | -0.75 | 30.3911 | 30.4182 | 30.1129 | 0 |
| 1712766600 | 30.3744 | -0.03 | -0.10 | 30.462 | 30.5156 | 30.347 | 0 |
| 1712680200 | 30.4055 | -0.06 | -0.19 | 30.4402 | 30.521 | 30.3672 | 0 |
| 1712593800 | 30.4649 | 0.21 | 0.71 | 30.3461 | 30.4837 | 30.3137 | 0 |
| 1712334600 | 30.2507 | -0.21 | -0.69 | 30.1849 | 30.3651 | 30.1698 | 0 |
| 1712248200 | 30.4595 | 0.22 | 0.74 | 30.375 | 30.4846 | 30.375 | 0 |
| 1712161800 | 30.2359 | 0.13 | 0.42 | 30.2194 | 30.3141 | 30.1861 | 0 |
| 1712075400 | 30.1087 | 0.06 | 0.20 | 30.0674 | 30.1922 | 30.0431 | 0 |
| 1711647000 | 30.0493 | -0.2 | -0.65 | 30.2442 | 30.252 | 30.0462 | 0 |
| 1711560600 | 30.2465 | -0.03 | -0.11 | 30.3195 | 30.3683 | 30.2357 | 0 |
| 1711474200 | 30.2792 | 0.18 | 0.61 | 30.1741 | 30.3562 | 30.1741 | 0 |
| 1711387800 | 30.0965 | 0.12 | 0.41 | 29.9563 | 30.1012 | 29.9245 | 0 |
| 1711128600 | 29.9729 | -0.18 | -0.60 | 30.0631 | 30.1117 | 29.9498 | 0 |
| 1711042200 | 30.1532 | 0.3 | 1.00 | 29.9599 | 30.2308 | 29.8813 | 0 |
| 1710955800 | 29.8543 | 0.01 | 0.05 | 29.882 | 29.9158 | 29.7743 | 0 |
| 1710869400 | 29.8408 | 0.08 | 0.28 | 29.8036 | 29.8609 | 29.7185 | 0 |
| 1710783000 | 29.7573 | 0.01 | 0.02 | 29.7324 | 29.7988 | 29.6988 | 0 |
| 1710523800 | 29.7502 | -0.02 | -0.06 | 29.8102 | 29.8149 | 29.6958 | 0 |
| 1710437400 | 29.7684 | -0.02 | -0.07 | 29.8448 | 29.8759 | 29.7534 | 0 |
| 1710351000 | 29.7906 | 0.09 | 0.29 | 29.7335 | 29.8087 | 29.7239 | 0 |
| 1710264600 | 29.7037 | 0.07 | 0.24 | 29.6425 | 29.7269 | 29.5865 | 0 |
| 1710178200 | 29.6327 | 0.03 | 0.09 | 29.5764 | 29.6462 | 29.525 | 0 |
| 1709919000 | 29.6055 | -0.08 | -0.25 | 29.6595 | 29.6598 | 29.5671 | 0 |
| 1709832600 | 29.6805 | 0.04 | 0.15 | 29.5779 | 29.7341 | 29.5527 | 0 |
| 1709746200 | 29.6369 | 0.07 | 0.24 | 29.5842 | 29.6854 | 29.5784 | 0 |
| 1709659800 | 29.5671 | -0.03 | -0.09 | 29.5908 | 29.6981 | 29.5486 | 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
