We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5775 | -1.87031813221 | 30.8771 | 31.0881 | 30.11 | 0 | 0 | IX |
| 4 | -2.1555 | -6.64148315673 | 32.4551 | 32.5377 | 30.11 | 0 | 0 | IX |
| 12 | -2.6793 | -8.12428552802 | 32.9789 | 33.0625 | 30.11 | 0 | 0 | IX |
| 26 | -1.7604 | -5.49095446039 | 32.06 | 34.8413 | 30.11 | 0 | 0 | IX |
| 52 | -2.3076 | -7.07696459678 | 32.6072 | 34.8413 | 30.11 | 0 | 0 | IX |
| 156 | -1.6086 | -5.04133733648 | 31.9082 | 34.8413 | 30.11 | 0 | 0 | IX |
| 260 | -1.6086 | -5.04133733648 | 31.9082 | 34.8413 | 30.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 30.2996 | -0.04 | -0.14 | 30.3652 | 30.3845 | 30.11 | 0 |
| 1736271000 | 30.341 | -0.34 | -1.09 | 30.6412 | 30.6493 | 30.2844 | 0 |
| 1736184600 | 30.6768 | -0.17 | -0.55 | 30.685 | 30.8443 | 30.5596 | 0 |
| 1735925400 | 30.8476 | 0.03 | 0.11 | 31.0402 | 31.0403 | 30.8102 | 0 |
| 1735839000 | 30.8135 | -0.09 | -0.28 | 30.8771 | 31.0881 | 30.7976 | 0 |
| 1735579800 | 30.8991 | 0.11 | 0.34 | 30.7169 | 30.9649 | 30.696 | 0 |
| 1735320600 | 30.7937 | -0.09 | -0.31 | 30.7508 | 30.8683 | 30.6655 | 0 |
| 1734975000 | 30.8886 | -0.29 | -0.92 | 31.0128 | 31.0232 | 30.8656 | 0 |
| 1734715800 | 31.1745 | 0.23 | 0.75 | 30.9902 | 31.182 | 30.9027 | 0 |
| 1734629400 | 30.9435 | -0.65 | -2.05 | 31.1936 | 31.2081 | 30.8505 | 0 |
| 1734543000 | 31.5907 | -0.13 | -0.41 | 31.6829 | 31.6867 | 31.5184 | 0 |
| 1734456600 | 31.7217 | 0.22 | 0.70 | 31.5309 | 31.7475 | 31.4585 | 0 |
| 1734370200 | 31.5022 | -0.14 | -0.45 | 31.6819 | 31.7269 | 31.4974 | 0 |
| 1734111000 | 31.6443 | -0.34 | -1.06 | 31.9267 | 31.9309 | 31.6317 | 0 |
| 1734024600 | 31.9821 | -0.39 | -1.19 | 32.1 | 32.1192 | 31.9182 | 0 |
| 1733938200 | 32.3681 | -0.08 | -0.24 | 32.4551 | 32.5377 | 32.281599 | 0 |
| 1733851800 | 32.4471 | -0.2 | -0.61 | 32.5643 | 32.585099 | 32.3808 | 0 |
| 1733765400 | 32.645 | -0.17 | -0.52 | 32.8754 | 32.8962 | 32.6236 | 0 |
| 1733506200 | 32.8156 | 0.09 | 0.28 | 32.8588 | 33.0033 | 32.7523 | 0 |
| 1733419800 | 32.7242 | 0.11 | 0.34 | 32.7291 | 32.7558 | 32.6088 | 0 |
| 1733333400 | 32.6139 | 0.01 | 0.04 | 32.3707 | 32.6439 | 32.239199 | 0 |
| 1733247000 | 32.6023 | -0.12 | -0.37 | 32.5521 | 32.7725 | 32.511 | 0 |
| 1733160600 | 32.722499 | 0.19 | 0.57 | 32.5439 | 32.755 | 32.4181 | 0 |
| 1732901400 | 32.5368 | 0.2 | 0.61 | 32.472 | 32.5921 | 32.456699 | 0 |
| 1732815000 | 32.3397 | -0.06 | -0.17 | 32.3188 | 32.3427 | 32.3147 | 0 |
| 1732728600 | 32.3947 | 0.34 | 1.07 | 32.213299 | 32.3949 | 32.1972 | 0 |
| 1732642200 | 32.051 | 0.04 | 0.13 | 32.039499 | 32.165 | 31.9475 | 0 |
| 1732555800 | 32.009999 | 0.47 | 1.48 | 31.8307 | 32.1303 | 31.7406 | 0 |
| 1732296600 | 31.5417 | 0.13 | 0.40 | 31.5194 | 31.6511 | 31.4206 | 0 |
| 1732210200 | 31.4157 | -0.2 | -0.64 | 31.508 | 31.6486 | 31.4157 | 0 |
| 1732123800 | 31.6169 | 0 | 0.00 | 31.4556 | 31.6182 | 31.3827 | 0 |
| 1732037400 | 31.6157 | 0.29 | 0.94 | 31.5224 | 31.8195 | 31.5092 | 0 |
| 1731951000 | 31.3221 | 0.04 | 0.12 | 31.3698 | 31.4056 | 31.1179 | 0 |
| 1731691800 | 31.2833 | -0.32 | -1.02 | 31.4603 | 31.5619 | 31.1907 | 0 |
| 1731605400 | 31.605 | 0.06 | 0.19 | 31.2716 | 31.6284 | 31.2547 | 0 |
| 1731519000 | 31.546 | -0.16 | -0.51 | 31.5664 | 31.8599 | 31.3813 | 0 |
| 1731432600 | 31.7079 | -0.41 | -1.27 | 31.9769 | 31.9995 | 31.7079 | 0 |
| 1731346200 | 32.1161 | 0.16 | 0.50 | 32.0982 | 32.1192 | 32.0923 | 0 |
| 1731087000 | 31.957 | 0.3 | 0.95 | 31.8388 | 32.1618 | 31.8233 | 0 |
| 1731000600 | 31.657 | 0.43 | 1.36 | 31.5186 | 31.7238 | 31.2944 | 0 |
| 1730914200 | 31.231 | -0.61 | -1.92 | 31.4921 | 31.5603 | 31.1342 | 0 |
| 1730827800 | 31.8428 | -0.14 | -0.43 | 31.965 | 32.000999 | 31.8216 | 0 |
| 1730741400 | 31.9789 | 0.25 | 0.79 | 31.9148 | 32.137 | 31.8996 | 0 |
| 1730482200 | 31.7285 | -0.23 | -0.72 | 32.1107 | 32.262999 | 31.6477 | 0 |
| 1730395800 | 31.9577 | -0.12 | -0.38 | 32.033499 | 32.0784 | 31.8023 | 0 |
| 1730309400 | 32.0805 | 0.5 | 1.58 | 32.002899 | 32.271 | 31.9266 | 0 |
| 1730223000 | 31.5819 | -0.18 | -0.55 | 31.8359 | 31.8359 | 31.5562 | 0 |
| 1730136600 | 31.758 | -0.28 | -0.88 | 31.7356 | 32.0046 | 31.7046 | 0 |
| 1729873800 | 32.0405 | -0.06 | -0.18 | 32.2334 | 32.2427 | 32.0389 | 0 |
| 1729787400 | 32.0977 | 0.1 | 0.30 | 32.0722 | 32.1595 | 31.8907 | 0 |
| 1729701000 | 32.002499 | 0.04 | 0.12 | 31.9128 | 32.0054 | 31.8036 | 0 |
| 1729614600 | 31.9628 | -0.15 | -0.46 | 31.8867 | 32.1587 | 31.8867 | 0 |
| 1729528200 | 32.1103 | -0.49 | -1.52 | 32.519399 | 32.519399 | 32.1059 | 0 |
| 1729269000 | 32.6051 | 0.07 | 0.20 | 32.3517 | 32.6283 | 32.344099 | 0 |
| 1729182600 | 32.539099 | -0.44 | -1.34 | 32.857599 | 32.8804 | 32.490499 | 0 |
| 1729096200 | 32.9825 | 0.19 | 0.59 | 32.9789 | 33.0625 | 32.8952 | 0 |
| 1729009800 | 32.7886 | 0.49 | 1.52 | 32.5474 | 32.805799 | 32.5474 | 0 |
| 1728923400 | 32.296799 | -0.23 | -0.70 | 32.4581 | 32.4801 | 32.235599 | 0 |
| 1728664200 | 32.5255 | -0.01 | -0.02 | 32.6265 | 32.627899 | 32.3399 | 0 |
| 1728577800 | 32.533299 | -0.25 | -0.78 | 32.6545 | 32.7078 | 32.427 | 0 |
| 1728491400 | 32.7881 | -0.02 | -0.06 | 32.8917 | 32.892899 | 32.736199 | 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
