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 | -0.1743 | -0.563909774436 | 30.9092 | 31.1066 | 30.7175 | 0 | 0 | IX |
| 4 | 1.3214 | 4.4924949428 | 29.4135 | 31.1066 | 29.3096 | 0 | 0 | IX |
| 12 | 1.7809 | 6.15079090972 | 28.954 | 31.1066 | 28.892 | 0 | 0 | IX |
| 26 | 3.5602 | 13.1011565905 | 27.1747 | 31.1066 | 26.8039 | 0 | 0 | IX |
| 52 | 2.768 | 9.8974144435 | 27.9669 | 31.1066 | 25.3613 | 0 | 0 | IX |
| 156 | 5.2417 | 20.561169253 | 25.4932 | 31.1066 | 25.2001 | 0 | 0 | IX |
| 260 | 5.2417 | 20.561169253 | 25.4932 | 31.1066 | 25.2001 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 30.7349 | -0.19 | -0.61 | 30.879 | 30.8882 | 30.7175 | 0 |
| 1715877000 | 30.9235 | 0.04 | 0.12 | 30.9268 | 30.9891 | 30.888 | 0 |
| 1715790600 | 30.8859 | 0.02 | 0.06 | 30.8349 | 30.934 | 30.7529 | 0 |
| 1715704200 | 30.8676 | -0.11 | -0.34 | 30.9452 | 31.0823 | 30.8663 | 0 |
| 1715617800 | 30.9744 | -0.05 | -0.17 | 31.0881 | 31.1004 | 30.9723 | 0 |
| 1715358600 | 31.0263 | 0.23 | 0.74 | 30.9092 | 31.1066 | 30.9092 | 0 |
| 1715272200 | 30.7987 | 0.1 | 0.34 | 30.7843 | 30.8566 | 30.7322 | 0 |
| 1715185800 | 30.6938 | 0.1 | 0.31 | 30.6933 | 30.7365 | 30.6479 | 0 |
| 1715099400 | 30.5977 | 0.34 | 1.13 | 30.413 | 30.6014 | 30.413 | 0 |
| 1715013000 | 30.2555 | 0.04 | 0.15 | 30.2275 | 30.2851 | 30.1316 | 0 |
| 1714753800 | 30.2115 | 0.22 | 0.72 | 30.0718 | 30.3305 | 30.0208 | 0 |
| 1714667400 | 29.9944 | -0.01 | -0.03 | 29.9304 | 30.0393 | 29.8583 | 0 |
| 1714494600 | 30.0039 | -0.07 | -0.22 | 30.1079 | 30.1654 | 29.9907 | 0 |
| 1714408200 | 30.071 | -0 | -0.00 | 29.9827 | 30.1368 | 29.9827 | 0 |
| 1714149000 | 30.0711 | 0.19 | 0.63 | 29.9716 | 30.1069 | 29.9371 | 0 |
| 1714062600 | 29.8834 | -0.2 | -0.66 | 29.9371 | 30.0717 | 29.7182 | 0 |
| 1713976200 | 30.0809 | -0.02 | -0.07 | 30.1505 | 30.1774 | 30.0448 | 0 |
| 1713889800 | 30.1026 | 0.22 | 0.75 | 30.0032 | 30.1635 | 29.9139 | 0 |
| 1713803400 | 29.8783 | 0.38 | 1.30 | 29.6862 | 29.9805 | 29.6862 | 0 |
| 1713544200 | 29.4947 | -0 | -0.01 | 29.4135 | 29.5023 | 29.3096 | 0 |
| 1713457800 | 29.4979 | 0.33 | 1.12 | 29.2442 | 29.5361 | 29.2276 | 0 |
| 1713371400 | 29.1719 | -0.15 | -0.51 | 29.211 | 29.3493 | 29.146 | 0 |
| 1713285000 | 29.3216 | -0.29 | -0.97 | 29.4656 | 29.4656 | 29.1787 | 0 |
| 1713198600 | 29.608 | -0.13 | -0.44 | 29.6239 | 29.7706 | 29.5741 | 0 |
| 1712939400 | 29.7399 | -0.02 | -0.05 | 29.8288 | 29.935 | 29.7399 | 0 |
| 1712853000 | 29.756 | -0.14 | -0.48 | 29.8864 | 29.8864 | 29.7033 | 0 |
| 1712766600 | 29.8986 | -0.04 | -0.12 | 30.0083 | 30.068 | 29.7447 | 0 |
| 1712680200 | 29.9338 | 0.08 | 0.28 | 29.9113 | 29.9599 | 29.8337 | 0 |
| 1712593800 | 29.8511 | -0.02 | -0.06 | 29.8826 | 29.9605 | 29.8466 | 0 |
| 1712334600 | 29.8676 | -0.22 | -0.73 | 29.8757 | 29.915 | 29.794 | 0 |
| 1712248200 | 30.0874 | 0.11 | 0.36 | 29.8984 | 30.1033 | 29.8867 | 0 |
| 1712161800 | 29.9784 | -0.07 | -0.22 | 30.0204 | 30.0362 | 29.9308 | 0 |
| 1712075400 | 30.045 | -0.38 | -1.25 | 30.4872 | 30.5013 | 30.0435 | 0 |
| 1711647000 | 30.4243 | 0.09 | 0.31 | 30.4194 | 30.4949 | 30.3574 | 0 |
| 1711560600 | 30.3304 | 0.22 | 0.74 | 30.108 | 30.3714 | 30.1072 | 0 |
| 1711474200 | 30.1082 | 0.02 | 0.07 | 29.984 | 30.1427 | 29.9778 | 0 |
| 1711387800 | 30.0862 | -0.11 | -0.35 | 30.1915 | 30.1965 | 30.0713 | 0 |
| 1711128600 | 30.1916 | 0.06 | 0.19 | 30.2207 | 30.2608 | 30.1654 | 0 |
| 1711042200 | 30.1356 | 0.48 | 1.61 | 29.722 | 30.1637 | 29.722 | 0 |
| 1710955800 | 29.6579 | 0.23 | 0.77 | 29.5047 | 29.6823 | 29.4922 | 0 |
| 1710869400 | 29.4314 | -0.04 | -0.15 | 29.3685 | 29.4784 | 29.3287 | 0 |
| 1710783000 | 29.476 | 0.06 | 0.19 | 29.4683 | 29.4988 | 29.4225 | 0 |
| 1710523800 | 29.4187 | -0 | -0.02 | 29.3758 | 29.4583 | 29.3134 | 0 |
| 1710437400 | 29.4233 | -0.13 | -0.44 | 29.4893 | 29.5696 | 29.4088 | 0 |
| 1710351000 | 29.554 | 0.14 | 0.49 | 29.4487 | 29.554 | 29.408 | 0 |
| 1710264600 | 29.4099 | 0.1 | 0.34 | 29.4749 | 29.5203 | 29.4099 | 0 |
| 1710178200 | 29.3088 | 0.02 | 0.07 | 29.3105 | 29.3277 | 29.1652 | 0 |
| 1709919000 | 29.2887 | -0.02 | -0.08 | 29.3373 | 29.3706 | 29.2228 | 0 |
| 1709832600 | 29.3123 | 0.06 | 0.20 | 29.3038 | 29.4241 | 29.2491 | 0 |
| 1709746200 | 29.254 | 0.04 | 0.13 | 29.1641 | 29.3141 | 29.1458 | 0 |
| 1709659800 | 29.2172 | -0.14 | -0.46 | 29.3746 | 29.4077 | 29.1972 | 0 |
| 1709573400 | 29.3534 | -0.06 | -0.21 | 29.3862 | 29.4011 | 29.2862 | 0 |
| 1709314200 | 29.4145 | 0.21 | 0.72 | 29.3061 | 29.423 | 29.2841 | 0 |
| 1709227800 | 29.2049 | 0.01 | 0.05 | 29.1386 | 29.2417 | 29.0842 | 0 |
| 1709141400 | 29.1904 | 0.23 | 0.80 | 29.0804 | 29.2336 | 29.0724 | 0 |
| 1709055000 | 28.9589 | 0.05 | 0.18 | 28.9194 | 29.0226 | 28.892 | 0 |
| 1708968600 | 28.9059 | -0.04 | -0.15 | 28.9857 | 28.9992 | 28.8981 | 0 |
| 1708709400 | 28.9489 | 0.04 | 0.14 | 28.954 | 28.9789 | 28.8947 | 0 |
| 1708623000 | 28.9078 | 0 | 0.01 | 28.9077 | 29.0368 | 28.8537 | 0 |
| 1708536600 | 28.9061 | 0.04 | 0.13 | 28.882 | 29.0191 | 28.882 | 0 |
| 1708450200 | 28.868 | 0.02 | 0.08 | 28.8815 | 28.9484 | 28.704 | 0 |
| 1708363800 | 28.8442 | 0.03 | 0.10 | 28.7797 | 28.8561 | 28.7365 | 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
