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 | -0.2654 | -0.918790547605 | 28.8858 | 28.8912 | 28.5803 | 0 | 0 | IX |
| 4 | -0.1892 | -0.656725535932 | 28.8096 | 28.9403 | 28.5803 | 0 | 0 | IX |
| 12 | 0.123 | 0.431618323075 | 28.4974 | 28.9758 | 28.3813 | 0 | 0 | IX |
| 26 | -0.1622 | -0.563534913455 | 28.7826 | 28.9758 | 23.3124 | 0 | 0 | IX |
| 52 | 0.47 | 1.66960327384 | 28.1504 | 28.9758 | 23.3124 | 0 | 0 | IX |
| 156 | 0.47 | 1.66960327384 | 28.1504 | 28.9758 | 23.3124 | 0 | 0 | IX |
| 260 | 0.47 | 1.66960327384 | 28.1504 | 28.9758 | 23.3124 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716395400 | 28.6204 | -0.08 | -0.28 | 28.619 | 28.6535 | 28.5803 | 0 |
| 1716309000 | 28.7001 | -0.03 | -0.10 | 28.7248 | 28.7425 | 28.6784 | 0 |
| 1716222600 | 28.7292 | -0.03 | -0.09 | 28.7829 | 28.7867 | 28.7246 | 0 |
| 1715963400 | 28.7553 | -0.06 | -0.22 | 28.8263 | 28.8297 | 28.744 | 0 |
| 1715877000 | 28.8194 | -0.01 | -0.03 | 28.831 | 28.8571 | 28.8106 | 0 |
| 1715790600 | 28.828 | -0.03 | -0.11 | 28.8858 | 28.8912 | 28.8076 | 0 |
| 1715704200 | 28.8587 | -0.01 | -0.03 | 28.8498 | 28.931 | 28.8498 | 0 |
| 1715617800 | 28.8669 | -0.02 | -0.05 | 28.8734 | 28.9051 | 28.8543 | 0 |
| 1715358600 | 28.8819 | -0.04 | -0.13 | 28.8599 | 28.9059 | 28.8599 | 0 |
| 1715272200 | 28.9201 | 0.05 | 0.17 | 28.89 | 28.9403 | 28.8405 | 0 |
| 1715185800 | 28.8719 | 0.03 | 0.11 | 28.8833 | 28.9317 | 28.8686 | 0 |
| 1715099400 | 28.8403 | 0.08 | 0.27 | 28.7968 | 28.8439 | 28.7904 | 0 |
| 1715013000 | 28.7634 | -0.03 | -0.10 | 28.7664 | 28.7738 | 28.7186 | 0 |
| 1714753800 | 28.7916 | 0.07 | 0.24 | 28.7021 | 28.812 | 28.6869 | 0 |
| 1714667400 | 28.7231 | 0.1 | 0.34 | 28.7162 | 28.7329 | 28.6666 | 0 |
| 1714494600 | 28.6251 | -0.01 | -0.05 | 28.6484 | 28.6928 | 28.6198 | 0 |
| 1714408200 | 28.6396 | -0.1 | -0.34 | 28.6922 | 28.7084 | 28.6269 | 0 |
| 1714149000 | 28.7373 | -0.02 | -0.05 | 28.7642 | 28.7763 | 28.7017 | 0 |
| 1714062600 | 28.7528 | -0.05 | -0.19 | 28.7501 | 28.773 | 28.6842 | 0 |
| 1713976200 | 28.8067 | -0.02 | -0.07 | 28.8096 | 28.8257 | 28.7826 | 0 |
| 1713889800 | 28.8276 | -0.09 | -0.30 | 28.9039 | 28.9758 | 28.8056 | 0 |
| 1713803400 | 28.9152 | 0.14 | 0.47 | 28.8677 | 28.9654 | 28.8577 | 0 |
| 1713544200 | 28.7789 | 0.13 | 0.45 | 28.6922 | 28.7974 | 28.6615 | 0 |
| 1713457800 | 28.6498 | 0.02 | 0.07 | 28.7043 | 28.7158 | 28.6498 | 0 |
| 1713371400 | 28.6285 | 0.02 | 0.06 | 28.5636 | 28.6368 | 28.5586 | 0 |
| 1713285000 | 28.6115 | 0.02 | 0.06 | 28.5898 | 28.6294 | 28.5637 | 0 |
| 1713198600 | 28.5956 | -0.03 | -0.09 | 28.6091 | 28.6365 | 28.5535 | 0 |
| 1712939400 | 28.6208 | -0.01 | -0.05 | 28.5759 | 28.6384 | 28.5546 | 0 |
| 1712853000 | 28.6337 | -0.03 | -0.09 | 28.656 | 28.6656 | 28.595 | 0 |
| 1712766600 | 28.6592 | -0.01 | -0.04 | 28.6513 | 28.6626 | 28.6109 | 0 |
| 1712680200 | 28.6717 | -0.03 | -0.10 | 28.7007 | 28.727 | 28.6525 | 0 |
| 1712593800 | 28.6997 | -0.03 | -0.09 | 28.6995 | 28.7274 | 28.6856 | 0 |
| 1712334600 | 28.7254 | 0.02 | 0.09 | 28.7101 | 28.7333 | 28.6867 | 0 |
| 1712248200 | 28.7007 | 0.03 | 0.12 | 28.6632 | 28.7099 | 28.6581 | 0 |
| 1712161800 | 28.666 | 0.02 | 0.09 | 28.6514 | 28.7105 | 28.6181 | 0 |
| 1712075400 | 28.6412 | 0.07 | 0.23 | 28.595 | 28.6831 | 28.5614 | 0 |
| 1711647000 | 28.576 | -0.09 | -0.30 | 28.6276 | 28.6406 | 28.5727 | 0 |
| 1711560600 | 28.6633 | 0.01 | 0.03 | 28.6672 | 28.6996 | 28.637 | 0 |
| 1711474200 | 28.6553 | 0 | 0.00 | 28.6471 | 28.7125 | 28.6471 | 0 |
| 1711387800 | 28.655 | -0.01 | -0.05 | 28.6838 | 28.6905 | 28.6266 | 0 |
| 1711128600 | 28.6686 | 0.02 | 0.06 | 28.6984 | 28.7487 | 28.6619 | 0 |
| 1711042200 | 28.6511 | 0.13 | 0.46 | 28.5612 | 28.6685 | 28.5034 | 0 |
| 1710955800 | 28.5196 | 0 | 0.01 | 28.5501 | 28.5568 | 28.5112 | 0 |
| 1710869400 | 28.5155 | -0.02 | -0.07 | 28.5507 | 28.5782 | 28.5121 | 0 |
| 1710783000 | 28.5357 | -0.01 | -0.04 | 28.5507 | 28.5917 | 28.5264 | 0 |
| 1710523800 | 28.5479 | 0.04 | 0.14 | 28.5284 | 28.5564 | 28.5023 | 0 |
| 1710437400 | 28.5077 | -0.05 | -0.18 | 28.5205 | 28.5488 | 28.4979 | 0 |
| 1710351000 | 28.5582 | 0.05 | 0.17 | 28.5286 | 28.5583 | 28.507 | 0 |
| 1710264600 | 28.511 | 0.04 | 0.14 | 28.5299 | 28.556 | 28.4929 | 0 |
| 1710178200 | 28.4716 | 0.05 | 0.17 | 28.4307 | 28.4845 | 28.4111 | 0 |
| 1709919000 | 28.4236 | -0.1 | -0.36 | 28.497 | 28.497 | 28.3813 | 0 |
| 1709832600 | 28.5258 | -0.01 | -0.02 | 28.5416 | 28.5568 | 28.4426 | 0 |
| 1709746200 | 28.5318 | 0.03 | 0.10 | 28.5086 | 28.5612 | 28.4879 | 0 |
| 1709659800 | 28.5044 | -0.02 | -0.07 | 28.535 | 28.5557 | 28.4739 | 0 |
| 1709573400 | 28.5251 | -0.04 | -0.12 | 28.5455 | 28.5642 | 28.515 | 0 |
| 1709314200 | 28.5602 | 0.05 | 0.16 | 28.5437 | 28.5978 | 28.5267 | 0 |
| 1709227800 | 28.5149 | -0.02 | -0.08 | 28.5318 | 28.5781 | 28.5078 | 0 |
| 1709141400 | 28.5373 | 0.03 | 0.09 | 28.4974 | 28.5543 | 28.4875 | 0 |
| 1709055000 | 28.5117 | -0.01 | -0.03 | 28.5115 | 28.5555 | 28.4955 | 0 |
| 1708968600 | 28.5214 | 0.06 | 0.21 | 28.4816 | 28.5264 | 28.4708 | 0 |
| 1708709400 | 28.4605 | -0.03 | -0.10 | 28.4824 | 28.4924 | 28.4197 | 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
