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 | 524.72 | 2.92208515435 | 17957.04 | 18501.61 | 17885.38 | 0 | 0 | IX |
| 4 | 385.36 | 2.12948431732 | 18096.4 | 18501.61 | 17509.07 | 0 | 0 | IX |
| 12 | 1482.14 | 8.71866547605 | 16999.62 | 18546.27 | 16991.65 | 0 | 0 | IX |
| 26 | 3257.75 | 21.3987641889 | 15224.01 | 18546.27 | 15209.07 | 0 | 0 | IX |
| 52 | 2517.02 | 15.766119586 | 15964.74 | 18546.27 | 14659.9 | 0 | 0 | IX |
| 156 | 3045.56 | 19.7299853591 | 15436.2 | 18546.27 | 11939.46 | 0 | 0 | IX |
| 260 | 6335.93 | 52.1654757229 | 12145.83 | 18546.27 | 8221.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715185800 | 18496.34 | 69.31 | 0.38 | 18440.24 | 18500.31 | 18427.34 | 0 |
| 1715099400 | 18427.03 | 241.42 | 1.33 | 18209.64 | 18442.91 | 18204.68 | 0 |
| 1715013000 | 18185.61 | 157.16 | 0.87 | 18041.99 | 18187.59 | 18036.04 | 0 |
| 1714753800 | 18028.45 | 121.26 | 0.68 | 17981.75 | 18032.42 | 17953.99 | 0 |
| 1714667400 | 17907.19 | -23.55 | -0.13 | 17957.04 | 17979.84 | 17885.38 | 0 |
| 1714494600 | 17930.74 | -196.9 | -1.09 | 18123.95 | 18152.68 | 17914.89 | 0 |
| 1714408200 | 18127.64 | -44.71 | -0.25 | 18241.33 | 18249.26 | 18121.7 | 0 |
| 1714149000 | 18172.35 | 286.13 | 1.60 | 18014.2 | 18174.33 | 18008.27 | 0 |
| 1714062600 | 17886.22 | -175.35 | -0.97 | 18034.29 | 18081.77 | 17879.29 | 0 |
| 1713976200 | 18061.57 | -82.56 | -0.46 | 18226.68 | 18237.56 | 18053.66 | 0 |
| 1713889800 | 18144.13 | 257.69 | 1.44 | 17963 | 18147.1 | 17947.18 | 0 |
| 1713803400 | 17886.44 | 183.21 | 1.03 | 17824.68 | 17905.22 | 17817.76 | 0 |
| 1713544200 | 17703.23 | -101.14 | -0.57 | 17583.21 | 17753.64 | 17509.07 | 0 |
| 1713457800 | 17804.37 | 43.57 | 0.25 | 17840.18 | 17859.94 | 17798.44 | 0 |
| 1713371400 | 17760.8 | -29.01 | -0.16 | 17766.44 | 17791.43 | 17728.89 | 0 |
| 1713285000 | 17789.81 | -195.89 | -1.09 | 17831.98 | 17835.93 | 17736.47 | 0 |
| 1713198600 | 17985.7 | 79.67 | 0.44 | 17985.83 | 18043.97 | 17964.1 | 0 |
| 1712939400 | 17906.03 | -69.75 | -0.39 | 18062.95 | 18118.24 | 17895.17 | 0 |
| 1712853000 | 17975.78 | -99.59 | -0.55 | 18096.4 | 18108.25 | 17947.15 | 0 |
| 1712766600 | 18075.37 | -25.26 | -0.14 | 18148.31 | 18184.83 | 18072.41 | 0 |
| 1712680200 | 18100.63 | -205.82 | -1.12 | 18286.02 | 18291.95 | 18070.04 | 0 |
| 1712593800 | 18306.45 | 109.77 | 0.60 | 18193.4 | 18324.21 | 18177.6 | 0 |
| 1712334600 | 18196.68 | -213.54 | -1.16 | 18185.41 | 18226.86 | 18151.3 | 0 |
| 1712248200 | 18410.22 | 40.63 | 0.22 | 18366.88 | 18420.09 | 18338.28 | 0 |
| 1712161800 | 18369.59 | 89.51 | 0.49 | 18262.58 | 18380.44 | 18243.84 | 0 |
| 1712075400 | 18280.08 | -216.01 | -1.17 | 18513.72 | 18546.27 | 18257.41 | 0 |
| 1711647000 | 18496.09 | 4.9 | 0.03 | 18518.89 | 18522.83 | 18489.31 | 0 |
| 1711560600 | 18491.19 | 114.5 | 0.62 | 18396.56 | 18494.15 | 18378.82 | 0 |
| 1711474200 | 18376.69 | 105.05 | 0.57 | 18284.58 | 18400.33 | 18260.94 | 0 |
| 1711387800 | 18271.64 | 33.55 | 0.18 | 18235.23 | 18276.56 | 18207.63 | 0 |
| 1711128600 | 18238.09 | 65.22 | 0.36 | 18155.13 | 18240.06 | 18134.44 | 0 |
| 1711042200 | 18172.87 | 154.34 | 0.86 | 18192.86 | 18204.68 | 18164.99 | 0 |
| 1710955800 | 18018.53 | 30.91 | 0.17 | 17995.49 | 18029.36 | 17979.73 | 0 |
| 1710869400 | 17987.62 | 55.69 | 0.31 | 17900.36 | 18007.32 | 17896.42 | 0 |
| 1710783000 | 17931.93 | -17.39 | -0.10 | 18004.22 | 18006.19 | 17917.16 | 0 |
| 1710523800 | 17949.32 | 57.98 | 0.32 | 17901.39 | 17962.12 | 17895.49 | 0 |
| 1710437400 | 17891.34 | -91.53 | -0.51 | 17985.44 | 18005.43 | 17890.34 | 0 |
| 1710351000 | 17982.87 | 26.07 | 0.15 | 17986.52 | 18018.51 | 17959.88 | 0 |
| 1710264600 | 17956.8 | 188.22 | 1.06 | 17852.64 | 17971.79 | 17790.67 | 0 |
| 1710178200 | 17768.58 | -42.98 | -0.24 | 17751.34 | 17768.58 | 17697.37 | 0 |
| 1709919000 | 17811.56 | -44.5 | -0.25 | 17874.04 | 17881.03 | 17799.56 | 0 |
| 1709832600 | 17856.06 | 118.18 | 0.67 | 17678.4 | 17875.04 | 17636.45 | 0 |
| 1709746200 | 17737.88 | 27.84 | 0.16 | 17711.54 | 17737.88 | 17684.57 | 0 |
| 1709659800 | 17710.04 | -9.98 | -0.06 | 17643.49 | 17712.04 | 17638.49 | 0 |
| 1709573400 | 17720.02 | -18.39 | -0.10 | 17754.73 | 17759.73 | 17707.04 | 0 |
| 1709314200 | 17738.41 | 63.36 | 0.36 | 17783.99 | 17808.95 | 17730.43 | 0 |
| 1709227800 | 17675.05 | 65.08 | 0.37 | 17604.35 | 17716.97 | 17595.37 | 0 |
| 1709141400 | 17609.97 | 65.83 | 0.38 | 17575.36 | 17621.94 | 17571.37 | 0 |
| 1709055000 | 17544.14 | 109.01 | 0.63 | 17401.36 | 17566.09 | 17400.36 | 0 |
| 1708968600 | 17435.13 | 19.36 | 0.11 | 17389.15 | 17436.13 | 17383.16 | 0 |
| 1708709400 | 17415.77 | 25.67 | 0.15 | 17414.13 | 17432.73 | 17374.23 | 0 |
| 1708623000 | 17390.1 | 272.09 | 1.59 | 17225.84 | 17391.1 | 17218.86 | 0 |
| 1708536600 | 17118.01 | 78.39 | 0.46 | 17106.53 | 17122 | 17080.61 | 0 |
| 1708450200 | 17039.62 | -52.3 | -0.31 | 17052.12 | 17077.51 | 17033.64 | 0 |
| 1708363800 | 17091.92 | -29.46 | -0.17 | 17090.43 | 17097.9 | 17061.52 | 0 |
| 1708104600 | 17121.38 | 48.55 | 0.28 | 17106.66 | 17142.54 | 17103.67 | 0 |
| 1708018200 | 17072.83 | 133.04 | 0.79 | 16999.62 | 17072.83 | 16991.65 | 0 |
| 1707931800 | 16939.79 | 81.84 | 0.49 | 16862 | 16950.75 | 16846.06 | 0 |
| 1707845400 | 16857.95 | -175.89 | -1.03 | 16992.06 | 17003.02 | 16853.97 | 0 |
| 1707759000 | 17033.84 | 108.63 | 0.64 | 16969.94 | 17041.81 | 16960.98 | 0 |
| 1707499800 | 16925.21 | -51.21 | -0.30 | 16967.64 | 16976.6 | 16908.28 | 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
