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 | -0.3588 | -1.92058581079 | 18.6818 | 18.6818 | 17.5371 | 0 | 0 | IX |
| 4 | -0.5679 | -3.00620933889 | 18.8909 | 19.309 | 17.5371 | 0 | 0 | IX |
| 12 | 0.1633 | 0.899243930241 | 18.1597 | 19.309 | 17.3402 | 0 | 0 | IX |
| 26 | 1.836 | 11.1360465822 | 16.487 | 19.309 | 16.1352 | 0 | 0 | IX |
| 52 | 1.9565 | 11.9542968869 | 16.3665 | 19.309 | 16.1352 | 0 | 0 | IX |
| 156 | 1.9565 | 11.9542968869 | 16.3665 | 19.309 | 16.1352 | 0 | 0 | IX |
| 260 | 1.9565 | 11.9542968869 | 16.3665 | 19.309 | 16.1352 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 18.081 | -0.05 | -0.30 | 18.2485 | 18.2794 | 18.0673 | 0 |
| 1722270600 | 18.1354 | 0.27 | 1.52 | 17.9084 | 18.2573 | 17.9047 | 0 |
| 1722011400 | 17.8635 | 0.08 | 0.44 | 17.6712 | 17.9017 | 17.6684 | 0 |
| 1721925000 | 17.7851 | -0.17 | -0.94 | 17.7779 | 17.8262 | 17.5371 | 0 |
| 1721838600 | 17.9539 | -0.87 | -4.62 | 18.6818 | 18.6818 | 17.9276 | 0 |
| 1721752200 | 18.8239 | 0.23 | 1.25 | 18.6873 | 18.8731 | 18.6657 | 0 |
| 1721665800 | 18.592 | 0.16 | 0.87 | 18.4512 | 18.6801 | 18.4408 | 0 |
| 1721406600 | 18.4324 | -0.21 | -1.14 | 18.6006 | 18.6382 | 18.4191 | 0 |
| 1721320200 | 18.6448 | -0.15 | -0.79 | 18.7429 | 18.8935 | 18.624 | 0 |
| 1721233800 | 18.7932 | -0.44 | -2.27 | 19.3022 | 19.3059 | 18.7844 | 0 |
| 1721147400 | 19.2294 | 0.01 | 0.07 | 19.0261 | 19.281 | 19.0212 | 0 |
| 1721061000 | 19.2152 | 0.08 | 0.40 | 19.0732 | 19.309 | 19.0467 | 0 |
| 1720801800 | 19.1389 | 0.18 | 0.96 | 18.8876 | 19.1451 | 18.7918 | 0 |
| 1720715400 | 18.9575 | -0.12 | -0.63 | 19.2258 | 19.2529 | 18.8666 | 0 |
| 1720629000 | 19.0779 | 0 | 0.02 | 19.0526 | 19.1831 | 19.0081 | 0 |
| 1720542600 | 19.0748 | 0.02 | 0.08 | 19.0114 | 19.0952 | 18.9828 | 0 |
| 1720456200 | 19.0587 | 0.12 | 0.62 | 18.9291 | 19.0681 | 18.9107 | 0 |
| 1720197000 | 18.9416 | 0.07 | 0.36 | 18.8486 | 18.9699 | 18.8165 | 0 |
| 1720110600 | 18.8732 | -0 | -0.01 | 18.9441 | 18.9471 | 18.8563 | 0 |
| 1720024200 | 18.8742 | 0.13 | 0.67 | 18.8909 | 18.9522 | 18.8183 | 0 |
| 1719937800 | 18.7489 | 0.28 | 1.49 | 18.5392 | 18.7563 | 18.5203 | 0 |
| 1719851400 | 18.4731 | 0.02 | 0.10 | 18.3175 | 18.5015 | 18.3141 | 0 |
| 1719592200 | 18.4542 | 0.04 | 0.23 | 18.5698 | 18.5998 | 18.4359 | 0 |
| 1719505800 | 18.4119 | 0.14 | 0.75 | 18.3928 | 18.497 | 18.3688 | 0 |
| 1719419400 | 18.2754 | 0.2 | 1.11 | 18.0414 | 18.2773 | 18.0252 | 0 |
| 1719333000 | 18.0739 | -0.1 | -0.55 | 18.0157 | 18.0985 | 18.005 | 0 |
| 1719246600 | 18.1731 | 0.11 | 0.60 | 18.1508 | 18.2643 | 18.1303 | 0 |
| 1718987400 | 18.0639 | 0.15 | 0.84 | 17.9536 | 18.0949 | 17.9221 | 0 |
| 1718901000 | 17.9135 | 0.17 | 0.97 | 17.7388 | 17.9752 | 17.7287 | 0 |
| 1718814600 | 17.7421 | 0.05 | 0.30 | 17.7521 | 17.7693 | 17.7258 | 0 |
| 1718728200 | 17.6887 | -0.1 | -0.53 | 17.9058 | 17.9115 | 17.6829 | 0 |
| 1718641800 | 17.7838 | 0.22 | 1.27 | 17.6661 | 17.8165 | 17.6393 | 0 |
| 1718382600 | 17.5615 | -0.27 | -1.52 | 17.8602 | 17.8736 | 17.5615 | 0 |
| 1718296200 | 17.8324 | -0.1 | -0.53 | 17.9083 | 18.0471 | 17.8181 | 0 |
| 1718209800 | 17.928 | 0.25 | 1.39 | 17.77 | 17.9321 | 17.6148 | 0 |
| 1718123400 | 17.6825 | -0.09 | -0.52 | 17.7948 | 17.825 | 17.6329 | 0 |
| 1718037000 | 17.7746 | -0.02 | -0.11 | 17.7443 | 17.7889 | 17.6776 | 0 |
| 1717777800 | 17.794 | 0.18 | 0.99 | 17.6518 | 17.8306 | 17.6362 | 0 |
| 1717691400 | 17.6188 | 0.07 | 0.41 | 17.5408 | 17.6448 | 17.5187 | 0 |
| 1717605000 | 17.5475 | 0.19 | 1.09 | 17.4454 | 17.5536 | 17.3825 | 0 |
| 1717518600 | 17.3587 | -0.14 | -0.83 | 17.5177 | 17.5197 | 17.3402 | 0 |
| 1717432200 | 17.5034 | 0.08 | 0.46 | 17.6317 | 17.6907 | 17.495 | 0 |
| 1717173000 | 17.4229 | -0.18 | -1.00 | 17.6246 | 17.6739 | 17.376 | 0 |
| 1717086600 | 17.5988 | -0.18 | -1.00 | 17.6986 | 17.7032 | 17.547 | 0 |
| 1717000200 | 17.7762 | -0 | -0.01 | 17.8124 | 17.854 | 17.7058 | 0 |
| 1716913800 | 17.7773 | -0.09 | -0.52 | 17.8438 | 17.8438 | 17.6915 | 0 |
| 1716827400 | 17.87 | -0.06 | -0.34 | 17.8949 | 17.9049 | 17.8624 | 0 |
| 1716568200 | 17.9303 | -0 | -0.02 | 17.7554 | 17.9389 | 17.741 | 0 |
| 1716481800 | 17.9334 | -0.17 | -0.95 | 18.0343 | 18.0571 | 17.8552 | 0 |
| 1716395400 | 18.1045 | 0.13 | 0.75 | 18.1488 | 18.22 | 18.1004 | 0 |
| 1716309000 | 17.9705 | -0.13 | -0.70 | 18.0241 | 18.0468 | 17.9034 | 0 |
| 1716222600 | 18.0966 | 0.03 | 0.15 | 18.1372 | 18.1647 | 18.0766 | 0 |
| 1715963400 | 18.0702 | 0 | 0.02 | 18.0022 | 18.1028 | 17.999 | 0 |
| 1715877000 | 18.0672 | 0.02 | 0.10 | 18.0121 | 18.105 | 17.9845 | 0 |
| 1715790600 | 18.0495 | 0.02 | 0.09 | 18.0822 | 18.1082 | 17.9556 | 0 |
| 1715704200 | 18.0326 | -0.01 | -0.08 | 18.0506 | 18.0944 | 17.9652 | 0 |
| 1715617800 | 18.0463 | 0.02 | 0.10 | 18.0575 | 18.1467 | 18.0191 | 0 |
| 1715358600 | 18.0284 | -0.16 | -0.86 | 18.1657 | 18.1915 | 18.0222 | 0 |
| 1715272200 | 18.1848 | 0.14 | 0.75 | 18.0816 | 18.2105 | 18.0278 | 0 |
| 1715185800 | 18.0486 | -0.16 | -0.87 | 18.1597 | 18.1757 | 17.9849 | 0 |
| 1715099400 | 18.2063 | 0.11 | 0.63 | 18.2258 | 18.2591 | 18.1601 | 0 |
| 1715013000 | 18.0915 | 0.1 | 0.54 | 18.0007 | 18.1193 | 17.9574 | 0 |
| 1714753800 | 17.995 | 0.17 | 0.95 | 17.9096 | 18.1626 | 17.7584 | 0 |
| 1714667400 | 17.8254 | -0.19 | -1.07 | 17.7015 | 17.9025 | 17.6914 | 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
