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 | 0.7442 | 2.52030262596 | 29.5282 | 30.3806 | 29.3408 | 0 | 0 | IX |
| 4 | 1.3875 | 4.80354787449 | 28.8849 | 30.3806 | 28.0772 | 0 | 0 | IX |
| 12 | 0.6924 | 2.34077079108 | 29.58 | 30.3806 | 27.9873 | 0 | 0 | IX |
| 26 | 0.5552 | 1.86827830347 | 29.7172 | 33.0047 | 27.9873 | 0 | 0 | IX |
| 52 | 1.2891 | 4.44773369492 | 28.9833 | 33.0047 | 27.9873 | 0 | 0 | IX |
| 156 | -139.5076 | -82.1696312875 | 169.78 | 169.78 | 26.4041 | 0 | 0 | IX |
| 260 | -57.6776 | -65.5799886299 | 87.95 | 170.01 | 26.4041 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 30.2724 | 0.38 | 1.28 | 30.1428 | 30.3806 | 30.1428 | 0 |
| 1739467800 | 29.8886 | 0.32 | 1.09 | 29.6121 | 29.9185 | 29.6121 | 0 |
| 1739381400 | 29.5658 | -0.08 | -0.25 | 29.6726 | 29.731 | 29.4188 | 0 |
| 1739295000 | 29.641 | 0.11 | 0.38 | 29.4582 | 29.6586 | 29.4215 | 0 |
| 1739208600 | 29.5281 | 0.17 | 0.59 | 29.4265 | 29.5774 | 29.4199 | 0 |
| 1738949400 | 29.3536 | -0 | -0.01 | 29.5282 | 29.5785 | 29.3408 | 0 |
| 1738863000 | 29.3559 | 0.35 | 1.20 | 29.182 | 29.396 | 29.181 | 0 |
| 1738776600 | 29.0065 | 0.2 | 0.69 | 28.8334 | 29.0102 | 28.7768 | 0 |
| 1738690200 | 28.8083 | 0.41 | 1.46 | 28.5369 | 28.8083 | 28.5029 | 0 |
| 1738603800 | 28.3948 | -0.71 | -2.44 | 28.5186 | 28.5186 | 28.0772 | 0 |
| 1738344600 | 29.1047 | 0.1 | 0.35 | 29.0131 | 29.1598 | 28.9883 | 0 |
| 1738258200 | 29.0022 | 0.15 | 0.53 | 28.8416 | 29.0336 | 28.8346 | 0 |
| 1738171800 | 28.8491 | 0.24 | 0.83 | 28.7893 | 28.9588 | 28.7893 | 0 |
| 1738085400 | 28.6128 | -0.28 | -0.96 | 28.9287 | 28.9556 | 28.5905 | 0 |
| 1737999000 | 28.8909 | -0.82 | -2.76 | 29.5692 | 29.5692 | 28.8844 | 0 |
| 1737739800 | 29.7114 | 0.19 | 0.63 | 29.7661 | 29.8566 | 29.6269 | 0 |
| 1737653400 | 29.5264 | -0.13 | -0.45 | 29.4835 | 29.5363 | 29.3726 | 0 |
| 1737567000 | 29.6598 | 0.12 | 0.40 | 29.5535 | 29.7227 | 29.5535 | 0 |
| 1737480600 | 29.5414 | 0.18 | 0.62 | 29.4023 | 29.5558 | 29.3264 | 0 |
| 1737394200 | 29.3602 | 0.17 | 0.58 | 29.2545 | 29.4053 | 29.2051 | 0 |
| 1737135000 | 29.1923 | 0.34 | 1.17 | 28.8849 | 29.2011 | 28.8849 | 0 |
| 1737048600 | 28.8551 | 0.19 | 0.65 | 28.827 | 28.8977 | 28.7193 | 0 |
| 1736962200 | 28.6699 | 0.32 | 1.14 | 28.3979 | 28.8595 | 28.3979 | 0 |
| 1736875800 | 28.3462 | 0.28 | 1.01 | 28.3305 | 28.5193 | 28.3278 | 0 |
| 1736789400 | 28.0636 | -0.38 | -1.34 | 28.2659 | 28.2659 | 27.9873 | 0 |
| 1736530200 | 28.4448 | -0.53 | -1.81 | 28.8663 | 28.8753 | 28.395 | 0 |
| 1736443800 | 28.9698 | -0.07 | -0.23 | 28.9178 | 28.9859 | 28.8728 | 0 |
| 1736357400 | 29.0374 | -0.33 | -1.11 | 29.1777 | 29.1816 | 28.9201 | 0 |
| 1736271000 | 29.364 | -0.23 | -0.77 | 29.4108 | 29.5672 | 29.2492 | 0 |
| 1736184600 | 29.5921 | 0.51 | 1.74 | 29.2575 | 29.606 | 29.2575 | 0 |
| 1735925400 | 29.0849 | 0.25 | 0.88 | 28.8762 | 29.0863 | 28.8414 | 0 |
| 1735839000 | 28.831 | 0.01 | 0.02 | 28.7128 | 28.8733 | 28.6835 | 0 |
| 1735579800 | 28.824 | -0.26 | -0.89 | 29.025 | 29.0374 | 28.7133 | 0 |
| 1735320600 | 29.0829 | 0.28 | 0.97 | 29.2079 | 29.2444 | 29.0183 | 0 |
| 1734975000 | 28.8034 | 0.08 | 0.27 | 28.734 | 28.8166 | 28.7094 | 0 |
| 1734715800 | 28.7271 | 0.18 | 0.62 | 28.3846 | 28.7352 | 28.3098 | 0 |
| 1734629400 | 28.5513 | -0.9 | -3.05 | 28.6684 | 28.6884 | 28.4758 | 0 |
| 1734543000 | 29.451 | 0.1 | 0.35 | 29.391 | 29.4965 | 29.3867 | 0 |
| 1734456600 | 29.3486 | -0.17 | -0.58 | 29.4054 | 29.4054 | 29.2958 | 0 |
| 1734370200 | 29.5192 | -0.09 | -0.32 | 29.5833 | 29.584 | 29.4365 | 0 |
| 1734111000 | 29.6133 | -0.24 | -0.82 | 29.7055 | 29.7409 | 29.5527 | 0 |
| 1734024600 | 29.8568 | 0.14 | 0.48 | 29.9057 | 29.9183 | 29.7753 | 0 |
| 1733938200 | 29.7143 | -0.04 | -0.14 | 29.6476 | 29.7892 | 29.6241 | 0 |
| 1733851800 | 29.7557 | -0.37 | -1.23 | 30.0454 | 30.0454 | 29.7481 | 0 |
| 1733765400 | 30.1261 | 0.09 | 0.30 | 30.1252 | 30.2471 | 30.1001 | 0 |
| 1733506200 | 30.035 | 0.04 | 0.13 | 29.9875 | 30.1287 | 29.9704 | 0 |
| 1733419800 | 29.9968 | -0.05 | -0.18 | 30.053 | 30.0884 | 29.9479 | 0 |
| 1733333400 | 30.0506 | 0.02 | 0.07 | 30.0282 | 30.0687 | 29.9673 | 0 |
| 1733247000 | 30.0282 | -0.14 | -0.46 | 30.194 | 30.2686 | 30.0248 | 0 |
| 1733160600 | 30.1675 | 0.06 | 0.19 | 30.132 | 30.193 | 30.0285 | 0 |
| 1732901400 | 30.1103 | 0.14 | 0.48 | 29.9462 | 30.1439 | 29.9215 | 0 |
| 1732815000 | 29.9673 | -0.02 | -0.05 | 29.907 | 29.9847 | 29.907 | 0 |
| 1732728600 | 29.9831 | -0.06 | -0.18 | 30.0343 | 30.0889 | 29.907 | 0 |
| 1732642200 | 30.0385 | -0.02 | -0.08 | 30.1972 | 30.2406 | 30.0082 | 0 |
| 1732555800 | 30.0612 | 0.42 | 1.41 | 29.8403 | 30.1679 | 29.8334 | 0 |
| 1732296600 | 29.6445 | 0.05 | 0.17 | 29.58 | 29.6748 | 29.5057 | 0 |
| 1732210200 | 29.5953 | 0.03 | 0.12 | 29.5309 | 29.6582 | 29.4817 | 0 |
| 1732123800 | 29.5607 | -0.19 | -0.63 | 29.654 | 29.7066 | 29.519 | 0 |
| 1732037400 | 29.7496 | 0.04 | 0.15 | 29.8462 | 29.8806 | 29.6494 | 0 |
| 1731951000 | 29.7064 | 0.04 | 0.15 | 29.662 | 29.7189 | 29.5301 | 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
