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 | -0.0402 | -0.211470985865 | 19.0097 | 19.0842 | 18.8004 | 0 | 0 | IX |
| 4 | -0.1198 | -0.627576705275 | 19.0893 | 19.3352 | 18.8004 | 0 | 0 | IX |
| 12 | -0.0432 | -0.227216544731 | 19.0127 | 19.3352 | 18.6703 | 0 | 0 | IX |
| 26 | -0.0778 | -0.408456841652 | 19.0473 | 19.3352 | 18.5775 | 0 | 0 | IX |
| 52 | 0.591 | 3.21571401366 | 18.3785 | 19.6736 | 18.1552 | 0 | 0 | IX |
| 156 | -0.782 | -3.95919297269 | 19.7515 | 1081.75 | 18.1552 | 0 | 0 | IX |
| 260 | -0.782 | -3.95919297269 | 19.7515 | 1081.75 | 18.1552 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 18.9228 | 0.07 | 0.36 | 19.0108 | 19.0119 | 18.8004 | 0 |
| 1720629000 | 18.8542 | -0.01 | -0.06 | 19.0384 | 19.0842 | 18.8453 | 0 |
| 1720542600 | 18.8652 | -0.04 | -0.22 | 19.0737 | 19.0754 | 18.8555 | 0 |
| 1720456200 | 18.9061 | -0.01 | -0.04 | 19.0453 | 19.0572 | 18.8337 | 0 |
| 1720197000 | 18.9132 | 0.06 | 0.32 | 19.0097 | 19.0384 | 18.8528 | 0 |
| 1720110600 | 18.8526 | 0 | 0.02 | 19.0305 | 19.0324 | 18.8369 | 0 |
| 1720024200 | 18.8497 | 0.03 | 0.16 | 18.9859 | 19.0055 | 18.8145 | 0 |
| 1719937800 | 18.8187 | -0.15 | -0.78 | 19.0436 | 19.0679 | 18.8181 | 0 |
| 1719851400 | 18.9658 | -0.01 | -0.05 | 19.0589 | 19.0757 | 18.9494 | 0 |
| 1719592200 | 18.9753 | -0.04 | -0.21 | 19.1742 | 19.1787 | 18.9627 | 0 |
| 1719505800 | 19.0158 | 0.02 | 0.09 | 19.1364 | 19.143 | 18.9614 | 0 |
| 1719419400 | 18.9981 | -0.03 | -0.18 | 19.1728 | 19.1742 | 18.9799 | 0 |
| 1719333000 | 19.0323 | 0.02 | 0.11 | 19.1943 | 19.2112 | 18.9962 | 0 |
| 1719246600 | 19.0119 | -0.06 | -0.34 | 19.2177 | 19.2426 | 19.0022 | 0 |
| 1718987400 | 19.0762 | 0.03 | 0.18 | 19.2509 | 19.3352 | 19.0468 | 0 |
| 1718901000 | 19.0427 | -0.01 | -0.03 | 19.1828 | 19.1917 | 18.9952 | 0 |
| 1718814600 | 19.0487 | -0.05 | -0.27 | 19.2204 | 19.2266 | 19.0217 | 0 |
| 1718728200 | 19.0997 | 0.13 | 0.67 | 19.1436 | 19.1694 | 19.0008 | 0 |
| 1718641800 | 18.9726 | -0.08 | -0.42 | 19.2013 | 19.2105 | 18.9694 | 0 |
| 1718382600 | 19.0533 | 0.15 | 0.78 | 19.0893 | 19.2076 | 19.0174 | 0 |
| 1718296200 | 18.9062 | 0.04 | 0.21 | 18.995 | 18.9969 | 18.8471 | 0 |
| 1718209800 | 18.8657 | 0.09 | 0.46 | 18.9473 | 18.9631 | 18.7794 | 0 |
| 1718123400 | 18.7785 | 0.02 | 0.08 | 18.9533 | 18.9728 | 18.7389 | 0 |
| 1718037000 | 18.7627 | -0.12 | -0.64 | 18.9595 | 18.9661 | 18.7564 | 0 |
| 1717777800 | 18.8829 | -0.09 | -0.48 | 19.109 | 19.1352 | 18.8342 | 0 |
| 1717691400 | 18.9739 | -0.03 | -0.17 | 19.1202 | 19.1508 | 18.9499 | 0 |
| 1717605000 | 19.0064 | 0.03 | 0.18 | 19.1211 | 19.1219 | 18.9607 | 0 |
| 1717518600 | 18.9719 | 0.08 | 0.41 | 19.0435 | 19.1165 | 18.9428 | 0 |
| 1717432200 | 18.8951 | 0.06 | 0.32 | 18.9895 | 19.0606 | 18.8728 | 0 |
| 1717173000 | 18.8343 | 0.09 | 0.46 | 18.9183 | 18.9289 | 18.7402 | 0 |
| 1717086600 | 18.7489 | 0.06 | 0.35 | 18.8799 | 18.8867 | 18.6948 | 0 |
| 1717000200 | 18.6843 | -0.09 | -0.48 | 18.885 | 18.8867 | 18.6703 | 0 |
| 1716913800 | 18.7743 | -0.02 | -0.10 | 18.9803 | 19.0126 | 18.7525 | 0 |
| 1716827400 | 18.7931 | -0.01 | -0.05 | 18.9578 | 18.9662 | 18.7882 | 0 |
| 1716568200 | 18.8033 | -0.04 | -0.22 | 19.0278 | 19.0413 | 18.7932 | 0 |
| 1716481800 | 18.8448 | -0.06 | -0.33 | 19.0568 | 19.0947 | 18.8237 | 0 |
| 1716395400 | 18.9064 | -0.05 | -0.28 | 19.038 | 19.0458 | 18.8474 | 0 |
| 1716309000 | 18.9589 | -0.08 | -0.40 | 19.0851 | 19.1135 | 18.9261 | 0 |
| 1716222600 | 19.0344 | 0.05 | 0.24 | 19.1789 | 19.1789 | 19.0297 | 0 |
| 1715963400 | 18.9885 | -0.1 | -0.55 | 19.2541 | 19.2551 | 18.983 | 0 |
| 1715877000 | 19.0933 | 0 | 0.02 | 19.266 | 19.2697 | 19.0787 | 0 |
| 1715790600 | 19.0899 | 0.12 | 0.62 | 19.1688 | 19.2108 | 19.0005 | 0 |
| 1715704200 | 18.9729 | -0.03 | -0.17 | 19.1659 | 19.2464 | 18.9725 | 0 |
| 1715617800 | 19.0061 | -0.03 | -0.14 | 19.1956 | 19.2256 | 18.9916 | 0 |
| 1715358600 | 19.0333 | -0.04 | -0.20 | 19.2255 | 19.2759 | 19.0333 | 0 |
| 1715272200 | 19.0722 | -0 | -0.01 | 19.216 | 19.2187 | 19.0213 | 0 |
| 1715185800 | 19.0742 | 0.01 | 0.03 | 19.2198 | 19.2516 | 19.0248 | 0 |
| 1715099400 | 19.0679 | 0.14 | 0.76 | 19.1413 | 19.2185 | 19.0187 | 0 |
| 1715013000 | 18.9234 | -0.02 | -0.08 | 19.1111 | 19.1142 | 18.9221 | 0 |
| 1714753800 | 18.9389 | 0.07 | 0.37 | 18.9988 | 19.0193 | 18.8425 | 0 |
| 1714667400 | 18.8694 | 0.06 | 0.32 | 18.9869 | 19.0152 | 18.8097 | 0 |
| 1714494600 | 18.81 | -0.04 | -0.22 | 19.0172 | 19.0203 | 18.8076 | 0 |
| 1714408200 | 18.8515 | -0.01 | -0.06 | 18.9828 | 19.0362 | 18.8214 | 0 |
| 1714149000 | 18.8624 | 0.09 | 0.47 | 18.9473 | 18.9749 | 18.7833 | 0 |
| 1714062600 | 18.775 | -0.11 | -0.57 | 18.9604 | 18.9832 | 18.7403 | 0 |
| 1713976200 | 18.8823 | -0.09 | -0.48 | 19.0956 | 19.1 | 18.862 | 0 |
| 1713889800 | 18.9732 | -0.11 | -0.59 | 19.2504 | 19.2533 | 18.9548 | 0 |
| 1713803400 | 19.0866 | 0.1 | 0.50 | 19.1567 | 19.2179 | 19.0178 | 0 |
| 1713544200 | 18.9915 | 0.09 | 0.46 | 19.0127 | 19.0348 | 18.9037 | 0 |
| 1713457800 | 18.904 | -0.02 | -0.12 | 18.9867 | 19.0265 | 18.904 | 0 |
| 1713371400 | 18.9264 | -0.02 | -0.08 | 19.0409 | 19.0728 | 18.8908 | 0 |
| 1713285000 | 18.9416 | 0.04 | 0.20 | 19.1089 | 19.1099 | 18.8414 | 0 |
| 1713198600 | 18.9038 | -0.15 | -0.77 | 19.1438 | 19.1465 | 18.8647 | 0 |
| 1712939400 | 19.0513 | 0.19 | 1.03 | 19.0386 | 19.1158 | 18.9778 | 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
