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 | 114.4 | 0.705976734858 | 16204.5 | 16391.9 | 16079 | 0 | 0 | IX |
| 4 | -701.8 | -4.1232146739 | 17020.7 | 17445.1 | 16029.6 | 0 | 0 | IX |
| 12 | -986.5 | -5.70053278168 | 17305.4 | 17936.5 | 16029.6 | 0 | 0 | IX |
| 26 | -732.3 | -4.29471239561 | 17051.2 | 18409.5 | 15381.2 | 0 | 0 | IX |
| 52 | -3171.3 | -16.2712542714 | 19490.2 | 19581.7 | 15381.2 | 0 | 0 | IX |
| 156 | -421.1 | -2.51553166069 | 16740 | 19609.2 | 14261.7 | 0 | 0 | IX |
| 260 | 2498.5 | 18.0783479494 | 13820.4 | 19609.2 | 9368 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 16300.7 | 175.7 | 1.09 | 16125 | 16302.1 | 16125 | 0 |
| 1735617660 | 16125 | -137.1 | -0.84 | 16262.1 | 16262.1 | 16079 | 0 |
| 1735535700 | 16262.1 | 0.6 | 0.00 | 16261.5 | 16286.1 | 16186.2 | 0 |
| 1735276500 | 16261.5 | 57 | 0.35 | 16204.5 | 16391.9 | 16198.1 | 0 |
| 1735014060 | 16204.5 | -53.9 | -0.33 | 16258.4 | 16266 | 16162.6 | 0 |
| 1734930900 | 16258.4 | 157.9 | 0.98 | 16100.5 | 16258.4 | 16073.8 | 0 |
| 1734671700 | 16100.5 | -89.5 | -0.55 | 16190 | 16190 | 16029.6 | 0 |
| 1734585300 | 16190 | -333.4 | -2.02 | 16523.4 | 16523.4 | 16092.4 | 0 |
| 1734498900 | 16523.4 | -31.9 | -0.19 | 16555.3 | 16652.7 | 16509.9 | 0 |
| 1734412500 | 16555.3 | -17.2 | -0.10 | 16572.5 | 16623.4 | 16460.3 | 0 |
| 1734326100 | 16572.5 | -345.1 | -2.04 | 16917.6 | 16917.6 | 16524.2 | 0 |
| 1734066900 | 16917.6 | -317 | -1.84 | 17234.6 | 17234.6 | 16874 | 0 |
| 1733980500 | 17234.6 | -51.6 | -0.30 | 17286.2 | 17359.9 | 17230.8 | 0 |
| 1733894100 | 17286.2 | -71.8 | -0.41 | 17358 | 17391.4 | 17242.1 | 0 |
| 1733807700 | 17358 | 511.3 | 3.04 | 16846.7 | 17445.1 | 16846.7 | 0 |
| 1733721300 | 16846.7 | -70 | -0.41 | 16916.7 | 16916.7 | 16656.5 | 0 |
| 1733462100 | 16916.7 | -76.2 | -0.45 | 16992.9 | 16992.9 | 16827 | 0 |
| 1733375700 | 16992.9 | -27.8 | -0.16 | 17020.7 | 17020.7 | 16897.4 | 0 |
| 1733289300 | 17020.7 | 105.7 | 0.62 | 16915 | 17079.6 | 16880.7 | 0 |
| 1733202900 | 16915 | -8.9 | -0.05 | 16923.9 | 17000.3 | 16905.3 | 0 |
| 1733116500 | 16923.9 | 32.7 | 0.19 | 16891.2 | 16979.6 | 16889.1 | 0 |
| 1732857300 | 16891.2 | 136.9 | 0.82 | 16754.3 | 16896 | 16653 | 0 |
| 1732770900 | 16754.3 | 38.6 | 0.23 | 16715.7 | 16800.5 | 16715.7 | 0 |
| 1732684500 | 16715.7 | 27.8 | 0.17 | 16687.9 | 16744.4 | 16653.3 | 0 |
| 1732598100 | 16687.9 | -59.5 | -0.36 | 16747.4 | 16840.2 | 16686.599 | 0 |
| 1732511700 | 16747.4 | -40.2 | -0.24 | 16787.6 | 16955.5 | 16722.8 | 0 |
| 1732252500 | 16787.6 | 140.2 | 0.84 | 16647.4 | 16849.1 | 16647.4 | 0 |
| 1732166100 | 16647.4 | -4.8 | -0.03 | 16652.2 | 16730.3 | 16593.7 | 0 |
| 1732079700 | 16652.2 | -67.4 | -0.40 | 16719.599 | 16813.4 | 16645.8 | 0 |
| 1731993300 | 16719.599 | 21.1 | 0.13 | 16698.5 | 16873 | 16660.8 | 0 |
| 1731906900 | 16698.5 | 190.4 | 1.15 | 16508.099 | 16762.2 | 16499.9 | 0 |
| 1731647700 | 16508.099 | 74.2 | 0.45 | 16433.9 | 16571.2 | 16433.9 | 0 |
| 1731561300 | 16433.9 | -193.5 | -1.16 | 16627.4 | 16635.9 | 16433.9 | 0 |
| 1731474900 | 16627.4 | -121.9 | -0.73 | 16749.3 | 16749.3 | 16482.5 | 0 |
| 1731388500 | 16749.3 | -240.4 | -1.41 | 16989.7 | 16989.7 | 16616.9 | 0 |
| 1731302100 | 16989.7 | -490 | -2.80 | 17479.7 | 17479.7 | 16979 | 0 |
| 1731042900 | 17479.7 | 120.4 | 0.69 | 17359.3 | 17747.6 | 17359.3 | 0 |
| 1730956500 | 17359.3 | 71.8 | 0.42 | 17287.5 | 17389.2 | 17142.7 | 0 |
| 1730870100 | 17287.5 | -0.6 | -0.00 | 17288.1 | 17484.8 | 17171.5 | 0 |
| 1730783700 | 17288.1 | -29.5 | -0.17 | 17317.6 | 17408.9 | 17214.4 | 0 |
| 1730697300 | 17317.6 | -80.1 | -0.46 | 17397.7 | 17416.3 | 17247.7 | 0 |
| 1730438100 | 17397.7 | 34.7 | 0.20 | 17363 | 17429.9 | 17141.3 | 0 |
| 1730351700 | 17363 | -119.4 | -0.68 | 17482.4 | 17531.6 | 17298.5 | 0 |
| 1730265300 | 17482.4 | -77.8 | -0.44 | 17560.2 | 17764.9 | 17441.6 | 0 |
| 1730178900 | 17560.2 | 105.1 | 0.60 | 17455.1 | 17650 | 17455.1 | 0 |
| 1730092500 | 17455.1 | 130.4 | 0.75 | 17324.7 | 17496.1 | 17324.7 | 0 |
| 1729833300 | 17324.7 | 7.2 | 0.04 | 17317.5 | 17393.2 | 17244.5 | 0 |
| 1729746900 | 17317.5 | -170.3 | -0.97 | 17487.8 | 17487.8 | 17270.7 | 0 |
| 1729660500 | 17487.8 | 69 | 0.40 | 17418.8 | 17571.9 | 17418.8 | 0 |
| 1729574100 | 17418.8 | -233.1 | -1.32 | 17651.9 | 17651.9 | 17400.4 | 0 |
| 1729487700 | 17651.9 | 250.9 | 1.44 | 17405.4 | 17698.7 | 17405.4 | 0 |
| 1729228500 | 17401 | -289.3 | -1.64 | 17690.3 | 17690.3 | 17347.6 | 0 |
| 1729142100 | 17690.3 | -71.8 | -0.40 | 17762.1 | 17920 | 17638.4 | 0 |
| 1729055700 | 17762.1 | -77.9 | -0.44 | 17840 | 17840 | 17671.5 | 0 |
| 1728969300 | 17840 | 104.5 | 0.59 | 17735.5 | 17936.5 | 17735.5 | 0 |
| 1728882900 | 17735.5 | 228.3 | 1.30 | 17507.2 | 17925.3 | 17507.2 | 0 |
| 1728623700 | 17507.2 | -78.5 | -0.45 | 17585.7 | 17594.8 | 17495.3 | 0 |
| 1728537300 | 17585.7 | 280.3 | 1.62 | 17305.4 | 17619 | 17305.4 | 0 |
| 1728450900 | 17305.4 | -244.5 | -1.39 | 17549.9 | 17549.9 | 17188.7 | 0 |
| 1728364500 | 17549.9 | -311.1 | -1.74 | 17861 | 18125.6 | 17360.8 | 0 |
| 1728278100 | 17861 | 100.5 | 0.57 | 17760.5 | 17936.4 | 17760.5 | 0 |
| 1728022500 | 17760.5 | -211.7 | -1.18 | 17972.2 | 17972.2 | 17486.3 | 0 |
| 1727936100 | 17972.2 | -14.1 | -0.08 | 17986.3 | 18118.9 | 17918.8 | 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
