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 | 381.11 | 2.14540281682 | 17764.03 | 18189.88 | 17626.9 | 0 | 0 | IX |
| 4 | -240.03 | -1.30556312506 | 18385.17 | 18567.16 | 17626.9 | 0 | 0 | IX |
| 12 | 1172.67 | 6.90924774061 | 16972.47 | 18567.16 | 16821.6 | 0 | 0 | IX |
| 26 | 3342.62 | 22.5814253249 | 14802.52 | 18567.16 | 14655.08 | 0 | 0 | IX |
| 52 | 2292.87 | 14.4639852841 | 15852.27 | 18567.16 | 14630.21 | 0 | 0 | IX |
| 156 | 2847.21 | 18.6117337444 | 15297.93 | 18567.16 | 11862.84 | 0 | 0 | IX |
| 260 | 5912.15 | 48.329558023 | 12232.99 | 18567.16 | 8255.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 18137.65 | 276.85 | 1.55 | 17861.2 | 18144.66 | 17861.2 | 0 |
| 1713803400 | 17860.8 | 123.44 | 0.70 | 17738.04 | 17889.47 | 17738.04 | 0 |
| 1713544200 | 17737.36 | -100.04 | -0.56 | 17834.83 | 17834.87 | 17626.9 | 0 |
| 1713457800 | 17837.4 | 67.38 | 0.38 | 17775.41 | 17863.32 | 17716.92 | 0 |
| 1713371400 | 17770.02 | 3.79 | 0.02 | 17764.03 | 17907.58 | 17731.79 | 0 |
| 1713285000 | 17766.23 | -260.35 | -1.44 | 18022.17 | 18022.69 | 17713.5 | 0 |
| 1713198600 | 18026.58 | 96.26 | 0.54 | 17937.62 | 18191.95 | 17937.62 | 0 |
| 1712939400 | 17930.32 | -24.16 | -0.13 | 17965.95 | 18162.56 | 17860.73 | 0 |
| 1712853000 | 17954.48 | -142.82 | -0.79 | 18096.51 | 18101.31 | 17864.69 | 0 |
| 1712766600 | 18097.3 | 20.61 | 0.11 | 18078.89 | 18239.5 | 17975.84 | 0 |
| 1712680200 | 18076.69 | -242.28 | -1.32 | 18318.4 | 18318.51 | 18058.22 | 0 |
| 1712593800 | 18318.97 | 143.93 | 0.79 | 18163.39 | 18326.37 | 18163.39 | 0 |
| 1712334600 | 18175.04 | -228.09 | -1.24 | 18401.83 | 18401.83 | 18088.03 | 0 |
| 1712248200 | 18403.13 | 35.41 | 0.19 | 18366.37 | 18427.43 | 18340.24 | 0 |
| 1712161800 | 18367.72 | 84.59 | 0.46 | 18281.82 | 18376.08 | 18281.82 | 0 |
| 1712075400 | 18283.13 | -209.36 | -1.13 | 18492.36 | 18567.16 | 18275.94 | 0 |
| 1711647000 | 18492.49 | 15.4 | 0.08 | 18477.4 | 18513.83 | 18468.87 | 0 |
| 1711560600 | 18477.09 | 92.74 | 0.50 | 18385.17 | 18511.17 | 18385.17 | 0 |
| 1711474200 | 18384.35 | 123.04 | 0.67 | 18262.11 | 18411.98 | 18256.81 | 0 |
| 1711387800 | 18261.31 | 55.37 | 0.30 | 18206.36 | 18285.58 | 18176.85 | 0 |
| 1711128600 | 18205.94 | 26.69 | 0.15 | 18175.08 | 18225.97 | 18140.99 | 0 |
| 1711042200 | 18179.25 | 164.12 | 0.91 | 18019.86 | 18179.81 | 18019.86 | 0 |
| 1710955800 | 18015.13 | 27.64 | 0.15 | 17987.91 | 18044.49 | 17955.69 | 0 |
| 1710869400 | 17987.49 | 54.81 | 0.31 | 17932.18 | 17998.04 | 17914.18 | 0 |
| 1710783000 | 17932.68 | -3.97 | -0.02 | 17936.31 | 18015.49 | 17902.92 | 0 |
| 1710523800 | 17936.65 | -5.39 | -0.03 | 17938.14 | 18038.11 | 17926.72 | 0 |
| 1710437400 | 17942.04 | -19.34 | -0.11 | 18002.97 | 18039.05 | 17899.93 | 0 |
| 1710351000 | 17961.38 | -3.73 | -0.02 | 17984.5 | 18001.42 | 17939.56 | 0 |
| 1710264600 | 17965.11 | 218.84 | 1.23 | 17810.15 | 17973.22 | 17746.89 | 0 |
| 1710178200 | 17746.27 | -68.24 | -0.38 | 17690.95 | 17750.72 | 17662.55 | 0 |
| 1709919000 | 17814.51 | -28.34 | -0.16 | 17849.85 | 17860.51 | 17795.13 | 0 |
| 1709832600 | 17842.85 | 126.14 | 0.71 | 17648.89 | 17879.11 | 17619.4 | 0 |
| 1709746200 | 17716.71 | 18.31 | 0.10 | 17685.92 | 17745.16 | 17682.51 | 0 |
| 1709659800 | 17698.4 | -17.77 | -0.10 | 17682.78 | 17746.57 | 17643.11 | 0 |
| 1709573400 | 17716.17 | -18.9 | -0.11 | 17743.44 | 17756.39 | 17684.73 | 0 |
| 1709314200 | 17735.07 | 56.88 | 0.32 | 17793.47 | 17816.52 | 17690.89 | 0 |
| 1709227800 | 17678.19 | 76.97 | 0.44 | 17634.61 | 17742.48 | 17620.11 | 0 |
| 1709141400 | 17601.22 | 44.73 | 0.25 | 17569.61 | 17605.61 | 17552.98 | 0 |
| 1709055000 | 17556.49 | 133.26 | 0.76 | 17431.37 | 17563.41 | 17428.17 | 0 |
| 1708968600 | 17423.23 | 3.9 | 0.02 | 17396.74 | 17460.53 | 17396.4 | 0 |
| 1708709400 | 17419.33 | 48.88 | 0.28 | 17372.01 | 17443.74 | 17354.76 | 0 |
| 1708623000 | 17370.45 | 252.33 | 1.47 | 17326.76 | 17429.66 | 17279.73 | 0 |
| 1708536600 | 17118.12 | 49.69 | 0.29 | 17102.08 | 17157.95 | 17063.25 | 0 |
| 1708450200 | 17068.43 | -23.83 | -0.14 | 17066.23 | 17084.87 | 17019.15 | 0 |
| 1708363800 | 17092.26 | -25.18 | -0.15 | 17075.74 | 17098.61 | 17049.22 | 0 |
| 1708104600 | 17117.44 | 70.75 | 0.42 | 17117.37 | 17198.45 | 17060.38 | 0 |
| 1708018200 | 17046.69 | 101.21 | 0.60 | 17022.54 | 17089.12 | 17003.82 | 0 |
| 1707931800 | 16945.48 | 64.65 | 0.38 | 16872.89 | 16957.78 | 16857.34 | 0 |
| 1707845400 | 16880.83 | -156.52 | -0.92 | 16987.09 | 16991.61 | 16831.53 | 0 |
| 1707759000 | 17037.35 | 110.85 | 0.65 | 16975.99 | 17042.74 | 16958.8 | 0 |
| 1707499800 | 16926.5 | -37.33 | -0.22 | 16973.58 | 16993.12 | 16876.36 | 0 |
| 1707413400 | 16963.83 | 41.87 | 0.25 | 16936.14 | 17029.54 | 16889.13 | 0 |
| 1707327000 | 16921.96 | -111.28 | -0.65 | 17020.77 | 17021.55 | 16907.15 | 0 |
| 1707240600 | 17033.24 | 129.18 | 0.76 | 16965.89 | 17049.52 | 16871.32 | 0 |
| 1707154200 | 16904.06 | -14.15 | -0.08 | 16925.97 | 16972.62 | 16859 | 0 |
| 1706895000 | 16918.21 | 59.17 | 0.35 | 16977.75 | 17004.55 | 16894.67 | 0 |
| 1706808600 | 16859.04 | -44.72 | -0.26 | 16834.13 | 16915.92 | 16821.6 | 0 |
| 1706722200 | 16903.76 | -68.58 | -0.40 | 16972.47 | 16991.84 | 16884.87 | 0 |
| 1706635800 | 16972.34 | 30.63 | 0.18 | 16991.37 | 16999.58 | 16946.56 | 0 |
| 1706549400 | 16941.71 | -19.68 | -0.12 | 16925.39 | 16941.71 | 16860.05 | 0 |
| 1706290200 | 16961.39 | 54.47 | 0.32 | 16879.01 | 16967.72 | 16849.31 | 0 |
| 1706203800 | 16906.92 | 17 | 0.10 | 16849.76 | 16916.6 | 16785.69 | 0 |
| 1706117400 | 16889.92 | 262.83 | 1.58 | 16793.27 | 16921.41 | 16760.919 | 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
