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 | 0.1069 | 0.379413027815 | 28.1751 | 28.7586 | 28.129 | 0 | 0 | IX |
| 4 | -0.0468 | -0.165202903053 | 28.3288 | 28.7586 | 27.9996 | 0 | 0 | IX |
| 12 | 0.5385 | 1.94099518806 | 27.7435 | 28.7586 | 27.4345 | 0 | 0 | IX |
| 26 | 0.7213 | 2.61713236601 | 27.5607 | 28.7586 | 27.191 | 0 | 0 | IX |
| 52 | 1.0484 | 3.84965630691 | 27.2336 | 28.7586 | 27.0274 | 0 | 0 | IX |
| 156 | 0.7427 | 2.69687319576 | 27.5393 | 34.7249 | 26.1583 | 0 | 0 | IX |
| 260 | 0.7427 | 2.69687319576 | 27.5393 | 34.7249 | 26.1583 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 28.612 | -0.1 | -0.35 | 28.6941 | 28.7026 | 28.5951 | 0 |
| 1735839000 | 28.7134 | 0.37 | 1.29 | 28.3651 | 28.7586 | 28.3557 | 0 |
| 1735579800 | 28.3476 | 0.19 | 0.66 | 28.1751 | 28.3933 | 28.129 | 0 |
| 1735320600 | 28.1608 | -0.1 | -0.36 | 28.2818 | 28.3236 | 28.1404 | 0 |
| 1734975000 | 28.2613 | 0.04 | 0.13 | 28.2229 | 28.3107 | 28.1518 | 0 |
| 1734715800 | 28.2255 | -0.05 | -0.18 | 28.3276 | 28.3593 | 28.2029 | 0 |
| 1734629400 | 28.2762 | 0.08 | 0.29 | 28.1504 | 28.2897 | 27.9996 | 0 |
| 1734543000 | 28.1954 | 0.05 | 0.19 | 28.1963 | 28.2326 | 28.0973 | 0 |
| 1734456600 | 28.141 | -0.03 | -0.12 | 28.1461 | 28.2034 | 28.111 | 0 |
| 1734370200 | 28.1751 | -0.21 | -0.74 | 28.3881 | 28.3951 | 28.1734 | 0 |
| 1734111000 | 28.3842 | 0.08 | 0.27 | 28.4662 | 28.4677 | 28.3347 | 0 |
| 1734024600 | 28.3067 | 0.04 | 0.15 | 28.2046 | 28.4038 | 28.177 | 0 |
| 1733938200 | 28.264 | -0.01 | -0.03 | 28.3382 | 28.3602 | 28.2455 | 0 |
| 1733851800 | 28.2717 | 0.03 | 0.10 | 28.305 | 28.3377 | 28.216 | 0 |
| 1733765400 | 28.2421 | -0.13 | -0.46 | 28.3288 | 28.3421 | 28.2033 | 0 |
| 1733506200 | 28.373 | 0.03 | 0.11 | 28.3309 | 28.4551 | 28.2522 | 0 |
| 1733419800 | 28.3427 | -0.11 | -0.39 | 28.3964 | 28.4241 | 28.2781 | 0 |
| 1733333400 | 28.4523 | -0.07 | -0.25 | 28.4346 | 28.5462 | 28.3977 | 0 |
| 1733247000 | 28.5225 | -0.07 | -0.24 | 28.4495 | 28.5675 | 28.3755 | 0 |
| 1733160600 | 28.5899 | 0.2 | 0.70 | 28.4158 | 28.6076 | 28.3321 | 0 |
| 1732901400 | 28.3924 | 0.03 | 0.12 | 28.3179 | 28.464 | 28.3154 | 0 |
| 1732815000 | 28.3579 | -0.01 | -0.05 | 28.4153 | 28.4314 | 28.3579 | 0 |
| 1732728600 | 28.3719 | -0.24 | -0.83 | 28.5355 | 28.5516 | 28.35 | 0 |
| 1732642200 | 28.6101 | 0.03 | 0.10 | 28.5983 | 28.6237 | 28.4948 | 0 |
| 1732555800 | 28.5807 | 0.01 | 0.05 | 28.566 | 28.6292 | 28.4685 | 0 |
| 1732296600 | 28.5673 | 0.22 | 0.77 | 28.4278 | 28.6659 | 28.3966 | 0 |
| 1732210200 | 28.3495 | -0.02 | -0.05 | 28.268 | 28.3856 | 28.2566 | 0 |
| 1732123800 | 28.365 | 0.11 | 0.37 | 28.1304 | 28.3819 | 28.1226 | 0 |
| 1732037400 | 28.2595 | 0.06 | 0.21 | 28.215 | 28.4508 | 28.2019 | 0 |
| 1731951000 | 28.2015 | 0 | 0.00 | 28.224 | 28.2542 | 28.1453 | 0 |
| 1731691800 | 28.201 | 0.09 | 0.30 | 28.1371 | 28.2113 | 28.0827 | 0 |
| 1731605400 | 28.1157 | 0.03 | 0.09 | 28.078 | 28.241 | 28.0663 | 0 |
| 1731519000 | 28.0899 | 0.01 | 0.02 | 28.0316 | 28.1522 | 27.9765 | 0 |
| 1731432600 | 28.0832 | 0.1 | 0.37 | 28.0163 | 28.1095 | 27.9378 | 0 |
| 1731346200 | 27.9799 | 0.15 | 0.52 | 27.9107 | 28.015 | 27.8865 | 0 |
| 1731087000 | 27.8344 | 0.19 | 0.69 | 27.732 | 27.8902 | 27.7254 | 0 |
| 1731000600 | 27.6439 | -0.06 | -0.21 | 27.7299 | 27.762 | 27.5928 | 0 |
| 1730914200 | 27.7009 | 0.25 | 0.91 | 27.7965 | 27.8565 | 27.653 | 0 |
| 1730827800 | 27.4522 | -0.22 | -0.79 | 27.5579 | 27.573 | 27.4345 | 0 |
| 1730741400 | 27.6709 | 0 | 0.00 | 27.6707 | 27.7484 | 27.6048 | 0 |
| 1730482200 | 27.6703 | -0.22 | -0.79 | 27.8571 | 27.8715 | 27.6091 | 0 |
| 1730395800 | 27.8897 | 0.23 | 0.84 | 27.6751 | 27.9367 | 27.6488 | 0 |
| 1730309400 | 27.6587 | 0.17 | 0.62 | 27.6257 | 27.7797 | 27.5869 | 0 |
| 1730223000 | 27.4874 | -0.07 | -0.25 | 27.6061 | 27.6061 | 27.4685 | 0 |
| 1730136600 | 27.5552 | -0.12 | -0.44 | 27.5779 | 27.6352 | 27.5357 | 0 |
| 1729873800 | 27.6776 | -0.13 | -0.47 | 27.7876 | 27.7946 | 27.6457 | 0 |
| 1729787400 | 27.8081 | 0.01 | 0.05 | 27.8242 | 27.8326 | 27.6825 | 0 |
| 1729701000 | 27.794 | 0.04 | 0.14 | 27.7485 | 27.7946 | 27.6964 | 0 |
| 1729614600 | 27.7551 | -0.02 | -0.08 | 27.6324 | 27.8619 | 27.6239 | 0 |
| 1729528200 | 27.7763 | -0.06 | -0.21 | 27.8071 | 27.8213 | 27.7281 | 0 |
| 1729269000 | 27.8343 | 0 | 0.02 | 27.6898 | 27.836 | 27.6822 | 0 |
| 1729182600 | 27.8301 | -0.1 | -0.37 | 27.9384 | 27.963 | 27.8213 | 0 |
| 1729096200 | 27.9332 | 0.17 | 0.63 | 27.9728 | 27.9922 | 27.8572 | 0 |
| 1729009800 | 27.7592 | 0.07 | 0.25 | 27.798 | 27.8203 | 27.6534 | 0 |
| 1728923400 | 27.6909 | -0.08 | -0.27 | 27.7435 | 27.8384 | 27.668 | 0 |
| 1728664200 | 27.7663 | -0.01 | -0.04 | 27.823 | 27.8254 | 27.7067 | 0 |
| 1728577800 | 27.7778 | 0.11 | 0.38 | 27.6795 | 27.8146 | 27.5999 | 0 |
| 1728491400 | 27.6718 | 0.02 | 0.09 | 27.771 | 27.8084 | 27.6571 | 0 |
| 1728405000 | 27.6479 | -0.06 | -0.21 | 27.7554 | 27.7933 | 27.578 | 0 |
| 1728318600 | 27.7054 | 0.01 | 0.04 | 27.6424 | 27.7225 | 27.6155 | 0 |
| 1728059400 | 27.6937 | -0.22 | -0.78 | 27.783 | 27.8466 | 27.6755 | 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
