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 | -0.5192 | -1.71915975736 | 30.2008 | 30.4063 | 29.4006 | 0 | 0 | IX |
| 4 | -1.1992 | -3.883319085 | 30.8808 | 31.0303 | 29.4006 | 0 | 0 | IX |
| 12 | -0.9342 | -3.05136563474 | 30.6158 | 31.0303 | 28.7807 | 0 | 0 | IX |
| 26 | 2.8614 | 10.6688242444 | 26.8202 | 31.0303 | 26.8189 | 0 | 0 | IX |
| 52 | 5.6839 | 23.685186497 | 23.9977 | 31.0303 | 22.7254 | 0 | 0 | IX |
| 156 | 6.6024 | 28.6075773857 | 23.0792 | 31.0303 | 22.1467 | 0 | 0 | IX |
| 260 | 6.6024 | 28.6075773857 | 23.0792 | 31.0303 | 22.1467 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 29.6816 | 0.03 | 0.10 | 29.5608 | 29.7109 | 29.4006 | 0 |
| 1718296200 | 29.6517 | -0.37 | -1.24 | 29.827 | 29.89 | 29.6013 | 0 |
| 1718209800 | 30.0231 | 0.24 | 0.82 | 29.8077 | 30.1809 | 29.7964 | 0 |
| 1718123400 | 29.7785 | -0.28 | -0.93 | 30.2231 | 30.2231 | 29.6761 | 0 |
| 1718037000 | 30.0594 | -0.22 | -0.74 | 30.1318 | 30.1754 | 29.9672 | 0 |
| 1717777800 | 30.2837 | 0.11 | 0.37 | 30.2008 | 30.4063 | 29.9163 | 0 |
| 1717691400 | 30.1731 | 0.12 | 0.39 | 30.1487 | 30.2904 | 30.0777 | 0 |
| 1717605000 | 30.0555 | 0.09 | 0.30 | 29.9552 | 30.1517 | 29.9221 | 0 |
| 1717518600 | 29.9662 | -0.07 | -0.25 | 30.1438 | 30.2545 | 29.9195 | 0 |
| 1717432200 | 30.04 | -0 | -0.01 | 30.0576 | 30.4671 | 30.0073 | 0 |
| 1717173000 | 30.0438 | 0.09 | 0.31 | 29.977 | 30.1154 | 29.8944 | 0 |
| 1717086600 | 29.9511 | 0.17 | 0.58 | 29.7349 | 29.9973 | 29.7133 | 0 |
| 1717000200 | 29.779 | -0.36 | -1.21 | 29.9786 | 29.9842 | 29.7312 | 0 |
| 1716913800 | 30.1429 | -0.29 | -0.96 | 30.4827 | 30.4827 | 30.1264 | 0 |
| 1716827400 | 30.4351 | 0.08 | 0.28 | 30.3801 | 30.4379 | 30.319 | 0 |
| 1716568200 | 30.3502 | -0.06 | -0.21 | 30.1629 | 30.3859 | 30.1526 | 0 |
| 1716481800 | 30.4129 | -0.29 | -0.95 | 30.6648 | 30.6812 | 30.3276 | 0 |
| 1716395400 | 30.7058 | 0.01 | 0.03 | 30.7584 | 30.8336 | 30.6845 | 0 |
| 1716309000 | 30.6952 | -0.22 | -0.71 | 30.6213 | 30.7447 | 30.5882 | 0 |
| 1716222600 | 30.9158 | 0.06 | 0.19 | 30.8826 | 31.0303 | 30.8037 | 0 |
| 1715963400 | 30.8557 | -0.05 | -0.16 | 30.8808 | 30.8865 | 30.7127 | 0 |
| 1715877000 | 30.9064 | 0.21 | 0.67 | 30.7193 | 30.9198 | 30.7193 | 0 |
| 1715790600 | 30.6995 | 0.27 | 0.87 | 30.4675 | 30.7814 | 30.4647 | 0 |
| 1715704200 | 30.4337 | -0.05 | -0.15 | 30.3587 | 30.4966 | 30.2823 | 0 |
| 1715617800 | 30.4796 | -0.01 | -0.02 | 30.5033 | 30.6538 | 30.4577 | 0 |
| 1715358600 | 30.4872 | 0.2 | 0.65 | 30.4316 | 30.5559 | 30.4124 | 0 |
| 1715272200 | 30.2913 | 0.22 | 0.74 | 30.0261 | 30.3188 | 30.0233 | 0 |
| 1715185800 | 30.0681 | 0 | 0.00 | 30.035 | 30.0753 | 29.9418 | 0 |
| 1715099400 | 30.0673 | 0.3 | 1.00 | 29.7329 | 30.1304 | 29.7315 | 0 |
| 1715013000 | 29.7688 | 0.26 | 0.88 | 29.4745 | 29.8719 | 29.4717 | 0 |
| 1714753800 | 29.5101 | 0.16 | 0.54 | 29.4887 | 29.8052 | 29.4423 | 0 |
| 1714667400 | 29.3504 | -0.21 | -0.72 | 29.6486 | 29.6486 | 29.2659 | 0 |
| 1714494600 | 29.5628 | -0.21 | -0.70 | 29.6796 | 29.7091 | 29.5295 | 0 |
| 1714408200 | 29.772 | 0.02 | 0.07 | 29.785 | 29.8913 | 29.7031 | 0 |
| 1714149000 | 29.7504 | 0.08 | 0.26 | 29.7816 | 29.9336 | 29.6962 | 0 |
| 1714062600 | 29.6727 | -0.2 | -0.66 | 29.992 | 30.068 | 29.5262 | 0 |
| 1713976200 | 29.8697 | -0.09 | -0.30 | 29.9606 | 30.0603 | 29.8301 | 0 |
| 1713889800 | 29.9592 | 0.42 | 1.42 | 29.5425 | 30.0156 | 29.5425 | 0 |
| 1713803400 | 29.5398 | 0.27 | 0.91 | 29.2807 | 29.5932 | 29.2793 | 0 |
| 1713544200 | 29.2724 | 0.07 | 0.24 | 28.9544 | 29.3343 | 28.8628 | 0 |
| 1713457800 | 29.2026 | 0.36 | 1.24 | 28.9684 | 29.2727 | 28.916 | 0 |
| 1713371400 | 28.8452 | -0.01 | -0.04 | 28.9843 | 29.0851 | 28.8237 | 0 |
| 1713285000 | 28.8573 | -0.53 | -1.81 | 28.9865 | 29.122 | 28.7807 | 0 |
| 1713198600 | 29.3903 | 0.02 | 0.06 | 29.3998 | 29.7103 | 29.3042 | 0 |
| 1712939400 | 29.3722 | -0.25 | -0.84 | 29.5305 | 29.7671 | 29.2908 | 0 |
| 1712853000 | 29.6217 | -0.31 | -1.04 | 29.8104 | 29.8909 | 29.464 | 0 |
| 1712766600 | 29.9321 | -0.2 | -0.67 | 30.3044 | 30.3947 | 29.7811 | 0 |
| 1712680200 | 30.1351 | -0.24 | -0.79 | 30.4399 | 30.5567 | 30.033 | 0 |
| 1712593800 | 30.3747 | 0.11 | 0.35 | 30.2458 | 30.4975 | 30.2129 | 0 |
| 1712334600 | 30.2682 | -0.35 | -1.15 | 30.5189 | 30.5302 | 29.9725 | 0 |
| 1712248200 | 30.6204 | 0.22 | 0.72 | 30.4441 | 30.6835 | 30.4227 | 0 |
| 1712161800 | 30.402 | 0.03 | 0.11 | 30.3659 | 30.5906 | 30.3371 | 0 |
| 1712075400 | 30.3673 | -0.34 | -1.09 | 30.4891 | 30.5862 | 30.3529 | 0 |
| 1711647000 | 30.7023 | 0.35 | 1.15 | 30.5614 | 30.7237 | 30.5411 | 0 |
| 1711560600 | 30.3532 | 0.02 | 0.08 | 30.3426 | 30.5142 | 30.2987 | 0 |
| 1711474200 | 30.3293 | 0.09 | 0.30 | 30.2274 | 30.3483 | 30.1873 | 0 |
| 1711387800 | 30.2379 | -0.08 | -0.25 | 30.2062 | 30.284 | 30.1715 | 0 |
| 1711128600 | 30.3137 | -0.27 | -0.87 | 30.6158 | 30.7076 | 30.3111 | 0 |
| 1711042200 | 30.579 | 0.56 | 1.85 | 30.4127 | 30.6925 | 30.338 | 0 |
| 1710955800 | 30.0224 | 0.11 | 0.38 | 29.9168 | 30.071 | 29.8479 | 0 |
| 1710869400 | 29.9086 | 0.09 | 0.29 | 29.778 | 29.9165 | 29.7208 | 0 |
| 1710783000 | 29.8219 | 0.17 | 0.59 | 29.6589 | 29.8313 | 29.6099 | 0 |
| 1710523800 | 29.648 | -0.08 | -0.27 | 29.7024 | 29.8032 | 29.4439 | 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
