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 | 0.1186 | 0.610798673341 | 19.4172 | 19.5748 | 19.3235 | 0 | 0 | IX |
| 4 | -0.1692 | -0.858665313372 | 19.705 | 19.7725 | 19.3235 | 0 | 0 | IX |
| 12 | -0.0732 | -0.373297975419 | 19.609 | 19.7725 | 19.2713 | 0 | 0 | IX |
| 26 | 0.1058 | 0.544518785383 | 19.43 | 19.7878 | 19.1643 | 0 | 0 | IX |
| 52 | 0.6386 | 3.3793366213 | 18.8972 | 19.7878 | 18.684 | 0 | 0 | IX |
| 156 | -0.3874 | -1.94446675233 | 19.9232 | 19.9838 | 18.6292 | 0 | 0 | IX |
| 260 | -0.3874 | -1.94446675233 | 19.9232 | 19.9838 | 18.6292 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 19.5138 | 0.06 | 0.31 | 19.4865 | 19.531 | 19.4588 | 0 |
| 1721665800 | 19.453 | 0.03 | 0.13 | 19.4273 | 19.4733 | 19.4273 | 0 |
| 1721406600 | 19.4273 | -0.02 | -0.08 | 19.4517 | 19.4573 | 19.4083 | 0 |
| 1721320200 | 19.4428 | 0.1 | 0.50 | 19.3952 | 19.4428 | 19.372 | 0 |
| 1721233800 | 19.3465 | -0.08 | -0.43 | 19.4172 | 19.436 | 19.3235 | 0 |
| 1721147400 | 19.4297 | 0.03 | 0.13 | 19.439 | 19.4462 | 19.3642 | 0 |
| 1721061000 | 19.4045 | -0.03 | -0.15 | 19.458 | 19.4663 | 19.377 | 0 |
| 1720801800 | 19.434 | -0.02 | -0.13 | 19.4685 | 19.4685 | 19.3758 | 0 |
| 1720715400 | 19.4585 | -0.04 | -0.18 | 19.4965 | 19.4965 | 19.405 | 0 |
| 1720629000 | 19.4935 | -0.05 | -0.26 | 19.4977 | 19.5275 | 19.3935 | 0 |
| 1720542600 | 19.5435 | 0.08 | 0.44 | 19.5033 | 19.5475 | 19.4713 | 0 |
| 1720456200 | 19.4588 | -0.03 | -0.13 | 19.4913 | 19.4915 | 19.4165 | 0 |
| 1720197000 | 19.4845 | -0.05 | -0.25 | 19.532 | 19.5532 | 19.365 | 0 |
| 1720110600 | 19.533 | -0.05 | -0.26 | 19.589 | 19.5925 | 19.5328 | 0 |
| 1720024200 | 19.584 | -0.06 | -0.33 | 19.6942 | 19.7165 | 19.528 | 0 |
| 1719937800 | 19.6482 | -0.02 | -0.12 | 19.6883 | 19.691 | 19.6035 | 0 |
| 1719851400 | 19.6715 | -0.03 | -0.15 | 19.7013 | 19.7013 | 19.558 | 0 |
| 1719592200 | 19.7013 | -0.02 | -0.08 | 19.7525 | 19.7655 | 19.7002 | 0 |
| 1719505800 | 19.7163 | -0.02 | -0.11 | 19.7505 | 19.7545 | 19.6788 | 0 |
| 1719419400 | 19.7385 | 0.03 | 0.17 | 19.705 | 19.7725 | 19.7048 | 0 |
| 1719333000 | 19.705 | 0.04 | 0.21 | 19.6512 | 19.712 | 19.614 | 0 |
| 1719246600 | 19.6645 | -0.06 | -0.29 | 19.708 | 19.708 | 19.6195 | 0 |
| 1718987400 | 19.722 | 0.05 | 0.24 | 19.7 | 19.7407 | 19.6698 | 0 |
| 1718901000 | 19.674 | 0.06 | 0.29 | 19.6175 | 19.6848 | 19.6175 | 0 |
| 1718814600 | 19.6175 | -0.02 | -0.08 | 19.6655 | 19.6655 | 19.5645 | 0 |
| 1718728200 | 19.6333 | 0.01 | 0.06 | 19.6553 | 19.6752 | 19.5853 | 0 |
| 1718641800 | 19.6223 | -0.07 | -0.37 | 19.708 | 19.7153 | 19.622 | 0 |
| 1718382600 | 19.6945 | 0.1 | 0.50 | 19.6585 | 19.7578 | 19.634 | 0 |
| 1718296200 | 19.5965 | 0.15 | 0.77 | 19.5315 | 19.6055 | 19.4913 | 0 |
| 1718209800 | 19.4462 | -0.14 | -0.72 | 19.6262 | 19.6333 | 19.4198 | 0 |
| 1718123400 | 19.5872 | -0.03 | -0.13 | 19.579 | 19.6115 | 19.5475 | 0 |
| 1718037000 | 19.6122 | 0.09 | 0.44 | 19.6043 | 19.631 | 19.597 | 0 |
| 1717777800 | 19.527 | 0.13 | 0.65 | 19.3825 | 19.5297 | 19.346 | 0 |
| 1717691400 | 19.4017 | 0.01 | 0.06 | 19.3875 | 19.4365 | 19.334 | 0 |
| 1717605000 | 19.39 | 0 | 0.01 | 19.3888 | 19.454 | 19.3105 | 0 |
| 1717518600 | 19.3888 | 0.05 | 0.27 | 19.3102 | 19.4322 | 19.3102 | 0 |
| 1717432200 | 19.337 | -0.08 | -0.41 | 19.4072 | 19.441 | 19.3367 | 0 |
| 1717173000 | 19.417 | -0.04 | -0.22 | 19.4622 | 19.464 | 19.3608 | 0 |
| 1717086600 | 19.4597 | -0 | -0.02 | 19.5042 | 19.5108 | 19.4345 | 0 |
| 1717000200 | 19.4645 | 0.13 | 0.66 | 19.4035 | 19.4733 | 19.3717 | 0 |
| 1716913800 | 19.337 | -0.03 | -0.16 | 19.352 | 19.366 | 19.2713 | 0 |
| 1716827400 | 19.3685 | -0.03 | -0.13 | 19.3985 | 19.4135 | 19.3533 | 0 |
| 1716568200 | 19.3942 | -0.05 | -0.26 | 19.4647 | 19.475 | 19.3783 | 0 |
| 1716481800 | 19.4447 | 0.03 | 0.16 | 19.446 | 19.4627 | 19.377 | 0 |
| 1716395400 | 19.413 | 0.01 | 0.08 | 19.3983 | 19.436 | 19.3678 | 0 |
| 1716309000 | 19.3983 | -0.01 | -0.08 | 19.383 | 19.4183 | 19.3453 | 0 |
| 1716222600 | 19.413 | 0.02 | 0.09 | 19.3955 | 19.4273 | 19.3948 | 0 |
| 1715963400 | 19.3955 | 0 | 0.01 | 19.4367 | 19.4672 | 19.3893 | 0 |
| 1715877000 | 19.3927 | -0.04 | -0.18 | 19.4277 | 19.5532 | 19.3927 | 0 |
| 1715790600 | 19.4277 | -0.04 | -0.22 | 19.476 | 19.5215 | 19.4218 | 0 |
| 1715704200 | 19.4713 | -0.02 | -0.08 | 19.5177 | 19.551 | 19.457 | 0 |
| 1715617800 | 19.4877 | -0.06 | -0.30 | 19.5425 | 19.5425 | 19.4715 | 0 |
| 1715358600 | 19.5467 | -0.02 | -0.11 | 19.549 | 19.559 | 19.4795 | 0 |
| 1715272200 | 19.5675 | -0.04 | -0.20 | 19.628 | 19.6385 | 19.5525 | 0 |
| 1715185800 | 19.607 | 0.06 | 0.31 | 19.618 | 19.6315 | 19.591 | 0 |
| 1715099400 | 19.5455 | 0.01 | 0.07 | 19.6013 | 19.6108 | 19.541 | 0 |
| 1715013000 | 19.5325 | -0.09 | -0.45 | 19.5787 | 19.5787 | 19.512 | 0 |
| 1714753800 | 19.6205 | -0.06 | -0.28 | 19.7017 | 19.7025 | 19.52 | 0 |
| 1714667400 | 19.6758 | 0.07 | 0.34 | 19.609 | 19.708 | 19.609 | 0 |
| 1714494600 | 19.609 | 0.03 | 0.16 | 19.5797 | 19.6112 | 19.516 | 0 |
| 1714408200 | 19.5782 | -0.05 | -0.24 | 19.544 | 19.6015 | 19.5312 | 0 |
| 1714149000 | 19.6245 | 0.01 | 0.06 | 19.5705 | 19.6355 | 19.522 | 0 |
| 1714062600 | 19.6118 | -0.02 | -0.12 | 19.5948 | 19.6532 | 19.574 | 0 |
| 1713976200 | 19.6358 | 0.01 | 0.05 | 19.6255 | 19.6747 | 19.6165 | 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
