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 | -0.1035 | -0.35616579776 | 29.0595 | 29.117 | 28.9055 | 0 | 0 | IX |
| 4 | 0.091 | 0.315260696345 | 28.865 | 29.224 | 28.865 | 0 | 0 | IX |
| 12 | 1.1155 | 4.00675275229 | 27.8405 | 29.2615 | 27.692 | 0 | 0 | IX |
| 26 | 1.433 | 5.20655451804 | 27.523 | 29.2615 | 27.212 | 0 | 0 | IX |
| 52 | 2.4835 | 9.38143356313 | 26.4725 | 29.2615 | 26.362 | 0 | 0 | IX |
| 156 | 2.9985 | 11.5515746894 | 25.9575 | 29.2615 | 24.9965 | 0 | 0 | IX |
| 260 | 2.9985 | 11.5515746894 | 25.9575 | 29.2615 | 24.9965 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 28.956 | -0.05 | -0.16 | 29.0335 | 29.0335 | 28.9055 | 0 |
| 1734975000 | 29.001 | -0.05 | -0.16 | 28.9955 | 29.0715 | 28.974 | 0 |
| 1734715800 | 29.047 | -0.04 | -0.15 | 29.0595 | 29.117 | 28.999 | 0 |
| 1734629400 | 29.09 | 0.04 | 0.15 | 29.1055 | 29.148 | 28.9865 | 0 |
| 1734543000 | 29.046 | 0.05 | 0.18 | 28.991 | 29.0675 | 28.9545 | 0 |
| 1734456600 | 28.9935 | 0.04 | 0.15 | 28.954 | 29.0065 | 28.926 | 0 |
| 1734370200 | 28.9515 | -0.06 | -0.20 | 28.978 | 29.068 | 28.9205 | 0 |
| 1734111000 | 29.01 | -0.06 | -0.22 | 29.202 | 29.202 | 28.9885 | 0 |
| 1734024600 | 29.0735 | -0.12 | -0.40 | 29.0785 | 29.194 | 29.013 | 0 |
| 1733938200 | 29.19 | 0.03 | 0.11 | 29.213 | 29.224 | 29.091 | 0 |
| 1733851800 | 29.1585 | 0.17 | 0.60 | 29.055 | 29.1665 | 29.03 | 0 |
| 1733765400 | 28.986 | -0.03 | -0.11 | 29.038 | 29.0865 | 28.941 | 0 |
| 1733506200 | 29.0175 | 0.04 | 0.13 | 28.953 | 29.092 | 28.8815 | 0 |
| 1733419800 | 28.9805 | -0.11 | -0.39 | 29.1095 | 29.1095 | 28.9015 | 0 |
| 1733333400 | 29.094 | -0.01 | -0.05 | 29.063 | 29.147 | 29.0295 | 0 |
| 1733247000 | 29.1075 | -0.1 | -0.34 | 29.13 | 29.1895 | 29.0385 | 0 |
| 1733160600 | 29.207 | 0.2 | 0.69 | 29.103 | 29.222 | 29.017 | 0 |
| 1732901400 | 29.006 | 0.07 | 0.25 | 28.865 | 29.0105 | 28.865 | 0 |
| 1732815000 | 28.9345 | 0.11 | 0.38 | 28.8965 | 28.9905 | 28.8865 | 0 |
| 1732728600 | 28.826 | -0.14 | -0.50 | 28.997 | 29.0305 | 28.7805 | 0 |
| 1732642200 | 28.97 | -0.08 | -0.27 | 29.0505 | 29.0675 | 28.89 | 0 |
| 1732555800 | 29.0475 | -0.03 | -0.09 | 29.014 | 29.0675 | 28.8905 | 0 |
| 1732296600 | 29.0745 | 0.23 | 0.78 | 28.862 | 29.2615 | 28.7835 | 0 |
| 1732210200 | 28.8495 | 0.09 | 0.30 | 28.692 | 28.8815 | 28.676 | 0 |
| 1732123800 | 28.7625 | 0.14 | 0.50 | 28.5935 | 28.779 | 28.5865 | 0 |
| 1732037400 | 28.618 | 0.03 | 0.12 | 28.5995 | 28.7915 | 28.5595 | 0 |
| 1731951000 | 28.5835 | -0.02 | -0.05 | 28.6625 | 28.6625 | 28.5415 | 0 |
| 1731691800 | 28.5985 | -0 | -0.01 | 28.606 | 28.6525 | 28.5305 | 0 |
| 1731605400 | 28.602 | -0.01 | -0.04 | 28.615 | 28.7685 | 28.5805 | 0 |
| 1731519000 | 28.614 | 0.07 | 0.24 | 28.536 | 28.6485 | 28.422 | 0 |
| 1731432600 | 28.546 | 0.02 | 0.09 | 28.5805 | 28.6175 | 28.5165 | 0 |
| 1731346200 | 28.5215 | 0.2 | 0.69 | 28.4105 | 28.5735 | 28.384 | 0 |
| 1731087000 | 28.325 | 0.23 | 0.82 | 28.1675 | 28.338 | 28.1435 | 0 |
| 1731000600 | 28.0955 | -0.02 | -0.08 | 28.102 | 28.111 | 27.9685 | 0 |
| 1730914200 | 28.118 | 0.42 | 1.53 | 28.2755 | 28.2755 | 28.063 | 0 |
| 1730827800 | 27.6935 | -0.13 | -0.47 | 27.8215 | 27.8215 | 27.692 | 0 |
| 1730741400 | 27.8255 | -0.03 | -0.11 | 27.79 | 27.8255 | 27.75 | 0 |
| 1730482200 | 27.857 | -0 | -0.02 | 27.869 | 27.906 | 27.799 | 0 |
| 1730395800 | 27.8615 | -0.07 | -0.26 | 27.9005 | 27.94 | 27.7775 | 0 |
| 1730309400 | 27.9345 | -0.07 | -0.24 | 28.05 | 28.0735 | 27.8885 | 0 |
| 1730223000 | 28.002 | 0.02 | 0.08 | 28.0305 | 28.0735 | 27.948 | 0 |
| 1730136600 | 27.9795 | -0.09 | -0.31 | 28.023 | 28.045 | 27.9675 | 0 |
| 1729873800 | 28.0675 | -0.04 | -0.14 | 28.0935 | 28.108 | 28.0235 | 0 |
| 1729787400 | 28.1055 | -0 | -0.02 | 28.1565 | 28.189 | 28.052 | 0 |
| 1729701000 | 28.11 | 0.05 | 0.17 | 28.107 | 28.164 | 28.0865 | 0 |
| 1729614600 | 28.061 | 0 | 0.00 | 28.024 | 28.142 | 28.001 | 0 |
| 1729528200 | 28.061 | -0.08 | -0.30 | 28.1295 | 28.135 | 28.0345 | 0 |
| 1729269000 | 28.145 | -0.04 | -0.16 | 28.1685 | 28.174 | 28.121 | 0 |
| 1729182600 | 28.189 | 0.02 | 0.06 | 28.228 | 28.265 | 28.164 | 0 |
| 1729096200 | 28.173 | 0.15 | 0.52 | 28.1415 | 28.173 | 28.0915 | 0 |
| 1729009800 | 28.027 | 0.12 | 0.41 | 27.999 | 28.0515 | 27.9635 | 0 |
| 1728923400 | 27.9115 | 0.06 | 0.20 | 27.889 | 27.928 | 27.8635 | 0 |
| 1728664200 | 27.8545 | -0.05 | -0.18 | 27.8685 | 27.8985 | 27.836 | 0 |
| 1728577800 | 27.9055 | 0.02 | 0.06 | 27.8935 | 27.9265 | 27.8375 | 0 |
| 1728491400 | 27.888 | 0.08 | 0.28 | 27.866 | 27.9065 | 27.8445 | 0 |
| 1728405000 | 27.81 | -0.01 | -0.02 | 27.777 | 27.818 | 27.7405 | 0 |
| 1728318600 | 27.8155 | -0.06 | -0.23 | 27.8755 | 27.8945 | 27.789 | 0 |
| 1728059400 | 27.8785 | -0.06 | -0.22 | 27.8405 | 27.91 | 27.817 | 0 |
| 1727973000 | 27.939 | 0.05 | 0.18 | 27.9245 | 27.953 | 27.8755 | 0 |
| 1727886600 | 27.8885 | 0.01 | 0.04 | 27.9035 | 27.9165 | 27.819 | 0 |
| 1727800200 | 27.8775 | 0.26 | 0.95 | 27.659 | 27.9075 | 27.659 | 0 |
| 1727713800 | 27.616 | 0.04 | 0.15 | 27.5655 | 27.647 | 27.463 | 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
