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 | -0.0485 | -0.256518749669 | 18.907 | 18.9265 | 18.8415 | 0 | 0 | IX |
| 4 | -0.074 | -0.390862273868 | 18.9325 | 18.9712 | 18.8415 | 0 | 0 | IX |
| 12 | -0.049 | -0.25915641941 | 18.9075 | 19.0142 | 18.8298 | 0 | 0 | IX |
| 26 | 0.2173 | 1.16569748729 | 18.6412 | 19.0633 | 18.6095 | 0 | 0 | IX |
| 52 | 0.4638 | 2.52137844053 | 18.3947 | 19.0633 | 18.254 | 0 | 0 | IX |
| 156 | 0.963 | 5.38124109413 | 17.8955 | 19.0633 | 17.6638 | 0 | 0 | IX |
| 260 | 0.963 | 5.38124109413 | 17.8955 | 19.0633 | 17.6638 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 18.8573 | -0.01 | -0.06 | 18.864 | 18.869 | 18.8415 | 0 |
| 1736530200 | 18.869 | -0.05 | -0.24 | 18.9132 | 18.9165 | 18.8528 | 0 |
| 1736443800 | 18.915 | 0 | 0.02 | 18.912 | 18.9255 | 18.901 | 0 |
| 1736357400 | 18.912 | 0.01 | 0.07 | 18.9133 | 18.9225 | 18.8955 | 0 |
| 1736271000 | 18.8985 | -0.02 | -0.10 | 18.907 | 18.9265 | 18.8927 | 0 |
| 1736184600 | 18.9173 | -0.01 | -0.04 | 18.9215 | 18.9335 | 18.905 | 0 |
| 1735925400 | 18.9255 | 0 | 0.00 | 18.9288 | 18.933 | 18.8963 | 0 |
| 1735839000 | 18.925 | 0.02 | 0.12 | 18.9237 | 18.952 | 18.901 | 0 |
| 1735579800 | 18.9025 | 0 | 0.02 | 18.8998 | 18.904 | 18.898 | 0 |
| 1735320600 | 18.8978 | 0.01 | 0.07 | 18.8852 | 18.913 | 18.8822 | 0 |
| 1734975000 | 18.8852 | -0.01 | -0.06 | 18.8945 | 18.9153 | 18.878 | 0 |
| 1734715800 | 18.8965 | 0.01 | 0.03 | 18.8897 | 18.9128 | 18.842 | 0 |
| 1734629400 | 18.8908 | -0.06 | -0.32 | 18.8773 | 18.9045 | 18.852 | 0 |
| 1734543000 | 18.9515 | 0 | 0.00 | 18.9413 | 18.9712 | 18.9413 | 0 |
| 1734456600 | 18.9515 | 0 | 0.03 | 18.9325 | 18.9517 | 18.9307 | 0 |
| 1734370200 | 18.9465 | -0.01 | -0.03 | 18.9525 | 18.9682 | 18.9355 | 0 |
| 1734111000 | 18.9525 | -0.03 | -0.15 | 18.964 | 18.9772 | 18.9525 | 0 |
| 1734024600 | 18.9802 | -0.01 | -0.07 | 18.9915 | 18.9932 | 18.966 | 0 |
| 1733938200 | 18.9937 | 0.01 | 0.07 | 18.9765 | 19.0142 | 18.976 | 0 |
| 1733851800 | 18.9805 | -0 | -0.03 | 18.9793 | 18.9905 | 18.971 | 0 |
| 1733765400 | 18.9853 | -0 | -0.01 | 18.9883 | 19.001 | 18.976 | 0 |
| 1733506200 | 18.9868 | 0.02 | 0.10 | 18.9567 | 19.0035 | 18.9543 | 0 |
| 1733419800 | 18.967 | -0 | -0.02 | 18.9723 | 18.98 | 18.9605 | 0 |
| 1733333400 | 18.97 | 0.02 | 0.09 | 18.9303 | 18.9735 | 18.9282 | 0 |
| 1733247000 | 18.9528 | 0 | 0.01 | 18.9438 | 18.9823 | 18.939 | 0 |
| 1733160600 | 18.9518 | -0 | -0.00 | 18.9385 | 18.9642 | 18.9245 | 0 |
| 1732901400 | 18.952 | 0.02 | 0.12 | 18.9312 | 18.9703 | 18.921 | 0 |
| 1732815000 | 18.929 | 0 | 0.02 | 18.9075 | 18.944 | 18.905 | 0 |
| 1732728600 | 18.9243 | 0.03 | 0.15 | 18.912 | 18.9435 | 18.9017 | 0 |
| 1732642200 | 18.8955 | -0.01 | -0.06 | 18.8972 | 18.9275 | 18.8905 | 0 |
| 1732555800 | 18.9072 | 0.04 | 0.23 | 18.8755 | 18.9123 | 18.8605 | 0 |
| 1732296600 | 18.8645 | -0.02 | -0.11 | 18.8742 | 18.8927 | 18.8488 | 0 |
| 1732210200 | 18.886 | 0.01 | 0.07 | 18.8615 | 18.8983 | 18.8558 | 0 |
| 1732123800 | 18.8727 | -0.02 | -0.10 | 18.8725 | 18.8972 | 18.858 | 0 |
| 1732037400 | 18.892 | 0.02 | 0.10 | 18.8783 | 18.9125 | 18.8783 | 0 |
| 1731951000 | 18.873 | 0.02 | 0.11 | 18.859 | 18.8843 | 18.845 | 0 |
| 1731691800 | 18.8528 | -0.03 | -0.17 | 18.8848 | 18.8848 | 18.8298 | 0 |
| 1731605400 | 18.8848 | 0 | 0.01 | 18.858 | 18.8893 | 18.8468 | 0 |
| 1731519000 | 18.8835 | 0 | 0.02 | 18.852 | 18.899 | 18.849 | 0 |
| 1731432600 | 18.8788 | -0.02 | -0.09 | 18.8953 | 18.9065 | 18.84 | 0 |
| 1731346200 | 18.8953 | -0.02 | -0.10 | 18.8918 | 18.909 | 18.8855 | 0 |
| 1731087000 | 18.9138 | 0.01 | 0.04 | 18.9207 | 18.9428 | 18.903 | 0 |
| 1731000600 | 18.9065 | 0.05 | 0.25 | 18.8738 | 18.9108 | 18.8642 | 0 |
| 1730914200 | 18.8595 | -0 | -0.02 | 18.8968 | 18.8968 | 18.838 | 0 |
| 1730827800 | 18.8625 | -0.01 | -0.03 | 18.8655 | 18.8948 | 18.8533 | 0 |
| 1730741400 | 18.8687 | 0.01 | 0.04 | 18.8597 | 18.911 | 18.8473 | 0 |
| 1730482200 | 18.8605 | -0.01 | -0.04 | 18.8525 | 18.9082 | 18.8453 | 0 |
| 1730395800 | 18.8672 | -0.02 | -0.12 | 18.8582 | 18.8952 | 18.851 | 0 |
| 1730309400 | 18.8893 | 0 | 0.00 | 18.896 | 18.9195 | 18.8837 | 0 |
| 1730223000 | 18.8888 | -0 | -0.02 | 18.889 | 18.9025 | 18.8732 | 0 |
| 1730136600 | 18.8927 | -0.02 | -0.09 | 18.8855 | 18.9082 | 18.88 | 0 |
| 1729873800 | 18.9105 | -0 | -0.02 | 18.9062 | 18.929 | 18.881 | 0 |
| 1729787400 | 18.9135 | 0.02 | 0.10 | 18.9065 | 18.9277 | 18.8895 | 0 |
| 1729701000 | 18.8955 | -0.02 | -0.09 | 18.9215 | 18.9215 | 18.8955 | 0 |
| 1729614600 | 18.9118 | -0.02 | -0.08 | 18.9075 | 18.9297 | 18.8948 | 0 |
| 1729528200 | 18.927 | -0.04 | -0.20 | 18.9533 | 18.9612 | 18.926 | 0 |
| 1729269000 | 18.9655 | 0 | 0.01 | 18.9522 | 18.9785 | 18.9477 | 0 |
| 1729182600 | 18.9635 | -0.02 | -0.10 | 18.968 | 18.98 | 18.955 | 0 |
| 1729096200 | 18.982 | 0.02 | 0.11 | 18.9615 | 18.995 | 18.9505 | 0 |
| 1729009800 | 18.9615 | 0.03 | 0.14 | 18.9357 | 18.9763 | 18.9357 | 0 |
| 1728923400 | 18.9357 | -0.01 | -0.08 | 18.9453 | 18.9517 | 18.927 | 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
