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 | 0.5422 | 2.85299348579 | 19.0046 | 19.563 | 18.7228 | 0 | 0 | IX |
| 4 | -0.5733 | -2.84938941655 | 20.1201 | 20.3032 | 17.4147 | 0 | 0 | IX |
| 12 | -0.5751 | -2.85808000239 | 20.1219 | 21.2889 | 17.4147 | 0 | 0 | IX |
| 26 | 1.3441 | 7.3840693963 | 18.2027 | 21.2889 | 17.4147 | 0 | 0 | IX |
| 52 | 4.4511 | 29.4858800851 | 15.0957 | 21.2889 | 14.513 | 0 | 0 | IX |
| 156 | 5.6827 | 40.9885964469 | 13.8641 | 21.2889 | 13.3194 | 0 | 0 | IX |
| 260 | 5.6827 | 40.9885964469 | 13.8641 | 21.2889 | 13.3194 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723739400 | 19.4947 | 0.33 | 1.70 | 19.1846 | 19.563 | 19.1786 | 0 |
| 1723653000 | 19.1695 | -0.07 | -0.35 | 19.2723 | 19.3202 | 19.0269 | 0 |
| 1723566600 | 19.2376 | 0.19 | 1.01 | 19.0648 | 19.2525 | 19.0588 | 0 |
| 1723480200 | 19.0448 | 0.16 | 0.84 | 19.0684 | 19.2624 | 18.9954 | 0 |
| 1723221000 | 18.8865 | 0.01 | 0.06 | 19.0046 | 19.0407 | 18.7228 | 0 |
| 1723134600 | 18.8746 | 0.06 | 0.34 | 18.7293 | 18.9111 | 18.2821 | 0 |
| 1723048200 | 18.81 | 0.51 | 2.81 | 18.351 | 18.9359 | 18.3441 | 0 |
| 1722961800 | 18.296 | -0.04 | -0.20 | 18.3512 | 18.385 | 18.0186 | 0 |
| 1722875400 | 18.3334 | -0.45 | -2.38 | 18.5408 | 18.5628 | 17.4147 | 0 |
| 1722616200 | 18.7798 | -0.77 | -3.93 | 19.5064 | 19.5084 | 18.6626 | 0 |
| 1722529800 | 19.5489 | -0.04 | -0.20 | 19.5119 | 19.9188 | 19.4995 | 0 |
| 1722443400 | 19.588 | 0.12 | 0.62 | 19.512 | 19.6172 | 19.4439 | 0 |
| 1722357000 | 19.4667 | 0.08 | 0.39 | 19.5129 | 19.5946 | 19.4245 | 0 |
| 1722270600 | 19.3905 | 0.17 | 0.90 | 19.2358 | 19.5383 | 19.2337 | 0 |
| 1722011400 | 19.2177 | -0.11 | -0.56 | 19.3373 | 19.3413 | 19.098 | 0 |
| 1721925000 | 19.3252 | -0.25 | -1.28 | 19.5259 | 19.5259 | 19.0186 | 0 |
| 1721838600 | 19.5749 | -0.72 | -3.53 | 20.2546 | 20.2546 | 19.5372 | 0 |
| 1721752200 | 20.2902 | 0.15 | 0.73 | 20.1645 | 20.3032 | 20.1558 | 0 |
| 1721665800 | 20.1437 | 0.06 | 0.30 | 20.0576 | 20.2598 | 20.0576 | 0 |
| 1721406600 | 20.0836 | 0.05 | 0.25 | 20.1201 | 20.2645 | 20.0024 | 0 |
| 1721320200 | 20.0335 | -0.09 | -0.43 | 20.1004 | 20.2487 | 19.9872 | 0 |
| 1721233800 | 20.1192 | -0.55 | -2.67 | 20.5058 | 20.5058 | 20.0829 | 0 |
| 1721147400 | 20.6708 | -0.13 | -0.61 | 20.7512 | 20.8765 | 20.6476 | 0 |
| 1721061000 | 20.797 | 0.07 | 0.35 | 20.7087 | 20.878 | 20.5751 | 0 |
| 1720801800 | 20.7236 | -0.05 | -0.24 | 20.7877 | 20.7944 | 20.6013 | 0 |
| 1720715400 | 20.7728 | -0.39 | -1.82 | 21.1889 | 21.2889 | 20.7643 | 0 |
| 1720629000 | 21.1585 | 0.06 | 0.29 | 21.0952 | 21.1776 | 21.0441 | 0 |
| 1720542600 | 21.0974 | 0.06 | 0.29 | 21.0479 | 21.1781 | 21.0425 | 0 |
| 1720456200 | 21.036 | -0.05 | -0.25 | 21.0078 | 21.1465 | 20.9345 | 0 |
| 1720197000 | 21.0891 | 0.32 | 1.55 | 20.7521 | 21.0946 | 20.6969 | 0 |
| 1720110600 | 20.767 | 0 | 0.02 | 20.8041 | 20.8345 | 20.7042 | 0 |
| 1720024200 | 20.7635 | 0.09 | 0.42 | 20.7115 | 20.818 | 20.6579 | 0 |
| 1719937800 | 20.6774 | 0.13 | 0.66 | 20.5543 | 20.6785 | 20.5183 | 0 |
| 1719851400 | 20.5426 | -0.17 | -0.82 | 20.8136 | 20.8179 | 20.4589 | 0 |
| 1719592200 | 20.7115 | 0.05 | 0.22 | 20.676 | 20.8628 | 20.6535 | 0 |
| 1719505800 | 20.6653 | 0.1 | 0.47 | 20.5748 | 20.7637 | 20.5721 | 0 |
| 1719419400 | 20.5684 | 0.14 | 0.68 | 20.5755 | 20.6319 | 20.441 | 0 |
| 1719333000 | 20.4304 | 0.16 | 0.79 | 20.2569 | 20.4477 | 20.237 | 0 |
| 1719246600 | 20.2696 | 0.14 | 0.70 | 20.145 | 20.3479 | 20.145 | 0 |
| 1718987400 | 20.1282 | 0.09 | 0.45 | 20.0538 | 20.2006 | 19.9943 | 0 |
| 1718901000 | 20.0371 | 0.2 | 1.03 | 19.8054 | 20.1128 | 19.7981 | 0 |
| 1718814600 | 19.8336 | -0.01 | -0.05 | 19.8404 | 19.8566 | 19.7938 | 0 |
| 1718728200 | 19.8445 | -0.08 | -0.38 | 19.8966 | 20.0096 | 19.8283 | 0 |
| 1718641800 | 19.9205 | -0.01 | -0.05 | 19.9391 | 19.9983 | 19.8539 | 0 |
| 1718382600 | 19.9308 | -0.05 | -0.23 | 19.9235 | 19.9876 | 19.7954 | 0 |
| 1718296200 | 19.9765 | -0.13 | -0.64 | 20.1116 | 20.1555 | 19.9765 | 0 |
| 1718209800 | 20.1053 | 0.03 | 0.16 | 20.0612 | 20.2523 | 20.0486 | 0 |
| 1718123400 | 20.0726 | 0.06 | 0.29 | 20.0431 | 20.1293 | 20.023 | 0 |
| 1718037000 | 20.015 | -0.17 | -0.82 | 20.006 | 20.0388 | 19.9513 | 0 |
| 1717777800 | 20.1808 | 0.07 | 0.33 | 20.0701 | 20.2397 | 20.0299 | 0 |
| 1717691400 | 20.1136 | 0.1 | 0.52 | 19.9951 | 20.2128 | 19.9951 | 0 |
| 1717605000 | 20.0095 | 0.34 | 1.73 | 19.7009 | 20.0559 | 19.6989 | 0 |
| 1717518600 | 19.6684 | -0.18 | -0.92 | 19.8002 | 19.8091 | 19.6502 | 0 |
| 1717432200 | 19.8502 | 0.2 | 1.02 | 19.6405 | 20.0127 | 19.6405 | 0 |
| 1717173000 | 19.6496 | -0.12 | -0.62 | 19.7758 | 19.8755 | 19.6116 | 0 |
| 1717086600 | 19.7714 | -0.35 | -1.72 | 19.9567 | 19.9817 | 19.7477 | 0 |
| 1717000200 | 20.1183 | 0 | 0.01 | 20.0985 | 20.1511 | 19.9607 | 0 |
| 1716913800 | 20.1157 | -0.01 | -0.06 | 20.2419 | 20.2419 | 19.9425 | 0 |
| 1716827400 | 20.1282 | 0.01 | 0.03 | 20.1563 | 20.1728 | 20.0493 | 0 |
| 1716568200 | 20.1227 | -0 | -0.02 | 20.1219 | 20.1888 | 19.9404 | 0 |
| 1716481800 | 20.127 | -0.08 | -0.40 | 20.2059 | 20.2617 | 20.0317 | 0 |
| 1716395400 | 20.2069 | 0.09 | 0.45 | 20.1514 | 20.22 | 20.1217 | 0 |
| 1716309000 | 20.1168 | -0.01 | -0.04 | 20.1308 | 20.1485 | 20.0463 | 0 |
| 1716222600 | 20.1247 | 0.14 | 0.68 | 20.0403 | 20.1543 | 20.0224 | 0 |
| 1715963400 | 19.9886 | 0.06 | 0.33 | 19.9415 | 20.0274 | 19.9027 | 0 |
| 1715877000 | 19.9238 | 0.22 | 1.12 | 19.6697 | 19.9471 | 19.6647 | 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
