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 | 0.0002 | 0.00121514803541 | 16.4589 | 16.9739 | 16.2391 | 0 | 0 | IX |
| 4 | -0.0601 | -0.363819071141 | 16.5192 | 16.9739 | 16.1823 | 0 | 0 | IX |
| 12 | -0.124 | -0.747749214562 | 16.5831 | 17.0515 | 14.8213 | 0 | 0 | IX |
| 26 | 1.1679 | 7.63772627394 | 15.2912 | 17.0515 | 14.8213 | 0 | 0 | IX |
| 52 | 0.8236 | 5.26750023984 | 15.6355 | 17.0515 | 14.8213 | 0 | 0 | IX |
| 156 | 0.5408 | 3.39734770673 | 15.9183 | 17.0515 | 14.8213 | 0 | 0 | IX |
| 260 | 0.5408 | 3.39734770673 | 15.9183 | 17.0515 | 14.8213 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 16.4591 | 0.08 | 0.51 | 16.9036 | 16.9739 | 16.4018 | 0 |
| 1732210200 | 16.3763 | -0.1 | -0.63 | 16.4783 | 16.9235 | 16.3763 | 0 |
| 1732123800 | 16.4801 | 0.07 | 0.44 | 16.372399 | 16.4964 | 16.2391 | 0 |
| 1732037400 | 16.4084 | 0.09 | 0.55 | 16.3445 | 16.9114 | 16.326 | 0 |
| 1731951000 | 16.319199 | -0.04 | -0.26 | 16.3728 | 16.8356 | 16.2453 | 0 |
| 1731691800 | 16.3623 | -0.02 | -0.12 | 16.4589 | 16.8238 | 16.303899 | 0 |
| 1731605400 | 16.3827 | -0.05 | -0.28 | 16.3687 | 16.4261 | 16.2831 | 0 |
| 1731519000 | 16.4286 | 0 | 0.01 | 16.188199 | 16.6934 | 16.188199 | 0 |
| 1731432600 | 16.4267 | -0.01 | -0.07 | 16.425999 | 16.8614 | 16.3659 | 0 |
| 1731346200 | 16.4375 | 0 | 0.03 | 16.4239 | 16.8563 | 16.3552 | 0 |
| 1731087000 | 16.4326 | 0.11 | 0.68 | 16.3255 | 16.8415 | 16.3255 | 0 |
| 1731000600 | 16.3211 | 0.03 | 0.17 | 16.3011 | 16.7532 | 16.1823 | 0 |
| 1730914200 | 16.2942 | 0.01 | 0.04 | 16.3632 | 16.7928 | 16.2843 | 0 |
| 1730827800 | 16.2877 | -0.08 | -0.50 | 16.3429 | 16.7925 | 16.2777 | 0 |
| 1730741400 | 16.3692 | 0.09 | 0.54 | 16.2958 | 16.7994 | 16.295 | 0 |
| 1730482200 | 16.282 | -0.09 | -0.57 | 16.3016 | 16.389399 | 16.2519 | 0 |
| 1730395800 | 16.3746 | -0.02 | -0.13 | 16.4067 | 16.7919 | 16.250499 | 0 |
| 1730309400 | 16.395399 | 0.01 | 0.06 | 16.3842 | 16.8018 | 16.309 | 0 |
| 1730223000 | 16.3851 | -0.08 | -0.47 | 16.4614 | 16.8237 | 16.346499 | 0 |
| 1730136600 | 16.4618 | -0.35 | -2.07 | 16.8397 | 16.96 | 16.416599 | 0 |
| 1729873800 | 16.8106 | 0.3 | 1.84 | 16.5192 | 16.8706 | 16.4347 | 0 |
| 1729787400 | 16.5073 | -0.01 | -0.08 | 16.545 | 16.9037 | 16.4541 | 0 |
| 1729701000 | 16.5206 | 0.01 | 0.05 | 16.5293 | 16.9316 | 16.4417 | 0 |
| 1729614600 | 16.5116 | 0 | 0.03 | 16.4788 | 16.9066 | 16.460999 | 0 |
| 1729528200 | 16.5071 | -0.04 | -0.27 | 16.5429 | 16.9 | 16.5032 | 0 |
| 1729269000 | 16.5514 | -0.03 | -0.16 | 16.5313 | 16.8849 | 16.5108 | 0 |
| 1729182600 | 16.5772 | -0 | -0.03 | 16.5484 | 16.9264 | 16.5466 | 0 |
| 1729096200 | 16.5819 | 0.05 | 0.29 | 16.595099 | 16.9202 | 16.5469 | 0 |
| 1729009800 | 16.534099 | 0.09 | 0.52 | 16.528099 | 16.8884 | 16.5033 | 0 |
| 1728923400 | 16.449 | -0.38 | -2.27 | 16.8397 | 16.8671 | 16.425 | 0 |
| 1728664200 | 16.8308 | 0.25 | 1.52 | 16.5475 | 16.9073 | 16.4967 | 0 |
| 1728577800 | 16.578399 | 0.08 | 0.50 | 16.5942 | 16.8678 | 16.4664 | 0 |
| 1728491400 | 16.4955 | 0 | 0.00 | 16.5269 | 16.8854 | 14.8213 | 0 |
| 1728405000 | 16.4947 | -0.04 | -0.24 | 16.5758 | 16.9049 | 16.4705 | 0 |
| 1728318600 | 16.5337 | -0.01 | -0.06 | 16.5213 | 16.9031 | 16.4566 | 0 |
| 1728059400 | 16.544 | -0.11 | -0.68 | 16.6724 | 16.9259 | 16.4941 | 0 |
| 1727973000 | 16.6574 | -0.04 | -0.24 | 16.6709 | 16.8682 | 16.642 | 0 |
| 1727886600 | 16.697 | -0.12 | -0.74 | 16.8198 | 16.8745 | 16.691099 | 0 |
| 1727800200 | 16.8217 | 0.15 | 0.90 | 16.662199 | 16.8959 | 16.5948 | 0 |
| 1727713800 | 16.6709 | -0.02 | -0.14 | 16.7077 | 16.7255 | 16.5546 | 0 |
| 1727454600 | 16.6944 | 0.13 | 0.79 | 16.619499 | 16.7579 | 16.5847 | 0 |
| 1727368200 | 16.5642 | -0 | -0.00 | 16.6052 | 16.6905 | 16.5285 | 0 |
| 1727281800 | 16.5649 | -0.09 | -0.57 | 16.6658 | 16.7138 | 16.5014 | 0 |
| 1727195400 | 16.6595 | 0.03 | 0.15 | 16.6556 | 16.7055 | 16.5833 | 0 |
| 1727109000 | 16.6343 | 0.09 | 0.53 | 16.5376 | 16.6967 | 16.5376 | 0 |
| 1726849800 | 16.5466 | -0.08 | -0.46 | 16.6092 | 16.660499 | 16.502099 | 0 |
| 1726763400 | 16.6228 | -0.11 | -0.64 | 16.6995 | 16.7221 | 16.5872 | 0 |
| 1726677000 | 16.73 | -0.02 | -0.09 | 16.7879 | 16.851 | 16.719999 | 0 |
| 1726590600 | 16.7455 | 0.03 | 0.20 | 16.8101 | 16.8414 | 16.7234 | 0 |
| 1726504200 | 16.7117 | 0.01 | 0.05 | 16.7731 | 16.8229 | 16.7099 | 0 |
| 1726245000 | 16.7026 | 0 | 0.03 | 16.7529 | 16.993 | 16.6999 | 0 |
| 1726158600 | 16.6981 | -0.07 | -0.42 | 16.762599 | 16.8223 | 16.6504 | 0 |
| 1726072200 | 16.768799 | -0.09 | -0.54 | 16.7897 | 17.0515 | 16.7636 | 0 |
| 1725985800 | 16.8594 | -0.01 | -0.08 | 16.7409 | 17.0264 | 16.7037 | 0 |
| 1725899400 | 16.8723 | 0.06 | 0.36 | 16.8358 | 16.8723 | 16.692599 | 0 |
| 1725640200 | 16.8119 | 0.13 | 0.78 | 16.7715 | 16.8673 | 16.6951 | 0 |
| 1725553800 | 16.6825 | 0.05 | 0.27 | 16.9693 | 17.0035 | 16.6336 | 0 |
| 1725467400 | 16.6375 | -0.02 | -0.14 | 16.6473 | 16.8971 | 15.6717 | 0 |
| 1725381000 | 16.660699 | 0.15 | 0.88 | 16.5208 | 16.8026 | 16.4711 | 0 |
| 1725294600 | 16.5154 | -0.21 | -1.23 | 16.5368 | 16.7588 | 16.4484 | 0 |
| 1725035400 | 16.7208 | 0.12 | 0.70 | 16.5831 | 16.7243 | 16.493099 | 0 |
| 1724949000 | 16.6039 | -0.08 | -0.46 | 16.7878 | 16.7878 | 16.5223 | 0 |
| 1724862600 | 16.680599 | 0.12 | 0.75 | 16.6004 | 16.8177 | 16.578399 | 0 |
| 1724776200 | 16.5567 | -0.03 | -0.21 | 16.5962 | 16.6614 | 16.4649 | 0 |
| 1724689800 | 16.591 | 0.11 | 0.68 | 16.5257 | 16.5962 | 16.4302 | 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
