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 | 0.5267 | 1.73772179295 | 30.3098 | 31.0101 | 29.7241 | 0 | 0 | IX |
| 4 | -0.7335 | -2.32340829902 | 31.57 | 31.622 | 29.7241 | 0 | 0 | IX |
| 12 | 3.4308 | 12.5185636565 | 27.4057 | 31.622 | 27.3966 | 0 | 0 | IX |
| 26 | 4.3698 | 16.5105585509 | 26.4667 | 31.622 | 24.0021 | 0 | 0 | IX |
| 52 | 8.0842 | 35.5313528742 | 22.7523 | 31.622 | 22.3401 | 0 | 0 | IX |
| 156 | 10.1373 | 48.9743564969 | 20.6992 | 31.622 | 19.6826 | 0 | 0 | IX |
| 260 | 10.1373 | 48.9743564969 | 20.6992 | 31.622 | 19.6826 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 30.3917 | 0.06 | 0.19 | 30.352 | 30.4401 | 30.2414 | 0 |
| 1734715800 | 30.3341 | 0.03 | 0.10 | 30.3098 | 30.3501 | 29.7241 | 0 |
| 1734629400 | 30.3049 | -0.5 | -1.64 | 30.758 | 30.7662 | 30.1317 | 0 |
| 1734543000 | 30.809 | -0.04 | -0.14 | 30.8208 | 30.947 | 30.8016 | 0 |
| 1734456600 | 30.852 | -0.2 | -0.65 | 31.144 | 31.1606 | 30.8295 | 0 |
| 1734370200 | 31.0547 | -0.09 | -0.28 | 31.1132 | 31.1887 | 31.0128 | 0 |
| 1734111000 | 31.1414 | 0.06 | 0.19 | 31.1179 | 31.3386 | 31.0479 | 0 |
| 1734024600 | 31.0829 | 0.12 | 0.39 | 30.956 | 31.2299 | 30.8636 | 0 |
| 1733938200 | 30.9611 | 0.11 | 0.37 | 30.8908 | 31.017 | 30.8331 | 0 |
| 1733851800 | 30.8476 | -0.07 | -0.23 | 30.8913 | 30.8947 | 30.644 | 0 |
| 1733765400 | 30.918 | -0.07 | -0.21 | 31.0395 | 31.2183 | 30.8122 | 0 |
| 1733506200 | 30.9843 | -0.23 | -0.75 | 31.2307 | 31.2307 | 30.9478 | 0 |
| 1733419800 | 31.2173 | 0.21 | 0.69 | 31.0382 | 31.27 | 31.0382 | 0 |
| 1733333400 | 31.0032 | -0.24 | -0.78 | 31.2865 | 31.2949 | 31.0032 | 0 |
| 1733247000 | 31.2479 | -0.08 | -0.26 | 31.37 | 31.4965 | 31.234 | 0 |
| 1733160600 | 31.3296 | -0.03 | -0.09 | 31.3237 | 31.622 | 31.2923 | 0 |
| 1732901400 | 31.3574 | 0 | 0.02 | 31.57 | 31.5717 | 31.2521 | 0 |
| 1732815000 | 31.3525 | 0.16 | 0.51 | 31.2123 | 31.3731 | 31.1905 | 0 |
| 1732728600 | 31.1939 | -0.02 | -0.06 | 31.1581 | 31.3419 | 31.0745 | 0 |
| 1732642200 | 31.2118 | -0.04 | -0.13 | 31.2477 | 31.2477 | 31.0545 | 0 |
| 1732555800 | 31.2528 | -0.08 | -0.27 | 31.3759 | 31.4397 | 31.2528 | 0 |
| 1732296600 | 31.3372 | 0.43 | 1.39 | 30.9102 | 31.3802 | 30.7969 | 0 |
| 1732210200 | 30.9085 | 0.42 | 1.38 | 30.4894 | 30.9321 | 30.4041 | 0 |
| 1732123800 | 30.4877 | -0.15 | -0.49 | 30.702 | 30.8048 | 30.4067 | 0 |
| 1732037400 | 30.6363 | -0.2 | -0.65 | 30.7825 | 30.8789 | 30.2721 | 0 |
| 1731951000 | 30.8369 | 0.09 | 0.30 | 30.726 | 30.8369 | 30.6451 | 0 |
| 1731691800 | 30.7458 | 0.02 | 0.06 | 30.6933 | 30.8362 | 30.4958 | 0 |
| 1731605400 | 30.7261 | 0.1 | 0.33 | 30.6652 | 30.8358 | 30.6299 | 0 |
| 1731519000 | 30.6259 | 0.16 | 0.54 | 30.5073 | 30.6259 | 30.4092 | 0 |
| 1731432600 | 30.4617 | -0.25 | -0.81 | 30.7045 | 30.7045 | 30.4432 | 0 |
| 1731346200 | 30.7111 | 0.64 | 2.12 | 30.0909 | 30.7392 | 30.0781 | 0 |
| 1731087000 | 30.0749 | 0.08 | 0.26 | 29.9897 | 30.1093 | 29.794 | 0 |
| 1731000600 | 29.9976 | -0.06 | -0.19 | 30.0729 | 30.4665 | 29.9945 | 0 |
| 1730914200 | 30.0537 | 1.39 | 4.84 | 28.5395 | 30.236 | 28.5167 | 0 |
| 1730827800 | 28.6657 | 0.25 | 0.87 | 28.4384 | 28.7159 | 28.3959 | 0 |
| 1730741400 | 28.4187 | -0.39 | -1.36 | 28.7838 | 28.7853 | 28.4096 | 0 |
| 1730482200 | 28.8113 | 0.26 | 0.90 | 28.674 | 28.8803 | 28.5234 | 0 |
| 1730395800 | 28.5555 | -0.29 | -1.02 | 28.833 | 28.833 | 28.4322 | 0 |
| 1730309400 | 28.8498 | -0.05 | -0.18 | 28.8972 | 28.9551 | 28.6745 | 0 |
| 1730223000 | 28.9018 | 0.1 | 0.36 | 28.8083 | 28.9836 | 28.8083 | 0 |
| 1730136600 | 28.7991 | 0.14 | 0.50 | 28.6709 | 28.8256 | 28.5624 | 0 |
| 1729873800 | 28.6571 | -0.1 | -0.36 | 28.8115 | 28.9755 | 28.6267 | 0 |
| 1729787400 | 28.7592 | 0.02 | 0.09 | 28.7252 | 28.8728 | 28.7252 | 0 |
| 1729701000 | 28.7344 | -0.04 | -0.15 | 28.8107 | 28.9331 | 28.7064 | 0 |
| 1729614600 | 28.7784 | -0.12 | -0.41 | 28.8308 | 28.8688 | 28.6709 | 0 |
| 1729528200 | 28.8979 | -0.29 | -1.00 | 29.1723 | 29.2091 | 28.8831 | 0 |
| 1729269000 | 29.1909 | 0.04 | 0.12 | 29.2045 | 29.3171 | 29.0783 | 0 |
| 1729182600 | 29.1555 | 0.26 | 0.90 | 28.9204 | 29.2087 | 28.9158 | 0 |
| 1729096200 | 28.8958 | 0.09 | 0.32 | 28.7611 | 28.9728 | 28.6086 | 0 |
| 1729009800 | 28.8039 | 0.14 | 0.50 | 28.5812 | 28.8218 | 28.5691 | 0 |
| 1728923400 | 28.6603 | 0.32 | 1.13 | 28.3246 | 28.6829 | 28.3246 | 0 |
| 1728664200 | 28.3397 | 0.45 | 1.63 | 27.9467 | 28.3858 | 27.8521 | 0 |
| 1728577800 | 27.8856 | -0.15 | -0.55 | 28.0199 | 28.0619 | 27.8758 | 0 |
| 1728491400 | 28.0396 | 0.22 | 0.79 | 27.8002 | 28.0426 | 27.6741 | 0 |
| 1728405000 | 27.8195 | -0.02 | -0.08 | 27.8092 | 27.8336 | 27.5074 | 0 |
| 1728318600 | 27.8418 | -0.03 | -0.12 | 27.879 | 28.0774 | 27.8315 | 0 |
| 1728059400 | 27.8761 | 0.38 | 1.40 | 27.4057 | 28.0018 | 27.3966 | 0 |
| 1727973000 | 27.4922 | -0.07 | -0.26 | 27.6692 | 27.6795 | 27.3019 | 0 |
| 1727886600 | 27.5634 | 0.16 | 0.58 | 27.4078 | 27.5878 | 27.334 | 0 |
| 1727800200 | 27.4049 | -0.1 | -0.35 | 27.5445 | 27.6424 | 27.1671 | 0 |
| 1727713800 | 27.5006 | -0.07 | -0.25 | 27.4994 | 27.5867 | 27.4047 | 0 |
| 1727454600 | 27.5705 | -0.03 | -0.10 | 27.5641 | 27.6037 | 27.3709 | 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
