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 | -0.0519 | -0.229977755523 | 22.5674 | 22.6846 | 22.1931 | 0 | 0 | IX |
| 4 | 0.6801 | 3.11466700862 | 21.8354 | 22.7737 | 21.8334 | 0 | 0 | IX |
| 12 | 0.4373 | 1.98068683135 | 22.0782 | 22.7737 | 21.1878 | 0 | 0 | IX |
| 26 | 2.7319 | 13.8089124325 | 19.7836 | 22.7737 | 19.6926 | 0 | 0 | IX |
| 52 | 3.6941 | 19.6271265687 | 18.8214 | 22.7737 | 17.816 | 0 | 0 | IX |
| 156 | 4.4371 | 24.5436543057 | 18.0784 | 22.7737 | 17.816 | 0 | 0 | IX |
| 260 | 4.4371 | 24.5436543057 | 18.0784 | 22.7737 | 17.816 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 22.212 | -0.12 | -0.52 | 22.2873 | 22.4212 | 22.1936 | 0 |
| 1717086600 | 22.3284 | -0.01 | -0.04 | 22.202 | 22.4346 | 22.1931 | 0 |
| 1717000200 | 22.3376 | -0.22 | -0.99 | 22.5667 | 22.5682 | 22.2876 | 0 |
| 1716913800 | 22.5616 | -0.09 | -0.39 | 22.6846 | 22.6846 | 22.5257 | 0 |
| 1716827400 | 22.6492 | 0.12 | 0.53 | 22.5674 | 22.6512 | 22.5453 | 0 |
| 1716568200 | 22.53 | -0.05 | -0.22 | 22.3775 | 22.5884 | 22.349 | 0 |
| 1716481800 | 22.5803 | -0.03 | -0.13 | 22.5797 | 22.7132 | 22.4842 | 0 |
| 1716395400 | 22.6099 | -0.06 | -0.27 | 22.6425 | 22.6439 | 22.5214 | 0 |
| 1716309000 | 22.6707 | -0.08 | -0.35 | 22.6897 | 22.7068 | 22.6005 | 0 |
| 1716222600 | 22.7511 | 0.12 | 0.54 | 22.7133 | 22.7613 | 22.6755 | 0 |
| 1715963400 | 22.6282 | -0.11 | -0.50 | 22.519 | 22.7026 | 22.519 | 0 |
| 1715877000 | 22.7415 | 0.11 | 0.48 | 22.6466 | 22.7737 | 22.646 | 0 |
| 1715790600 | 22.632 | 0.26 | 1.18 | 22.3937 | 22.6468 | 22.3917 | 0 |
| 1715704200 | 22.3689 | 0.05 | 0.21 | 22.3085 | 22.3802 | 22.1955 | 0 |
| 1715617800 | 22.322 | 0.04 | 0.17 | 22.2831 | 22.4291 | 22.2831 | 0 |
| 1715358600 | 22.2831 | 0.06 | 0.28 | 22.2222 | 22.411 | 22.2222 | 0 |
| 1715272200 | 22.2201 | 0.08 | 0.37 | 22.0934 | 22.2271 | 22.0547 | 0 |
| 1715185800 | 22.1377 | -0.05 | -0.22 | 22.1266 | 22.1562 | 21.9999 | 0 |
| 1715099400 | 22.1876 | 0.15 | 0.67 | 22.0124 | 22.2039 | 22.0114 | 0 |
| 1715013000 | 22.039 | 0.18 | 0.81 | 21.8354 | 22.062 | 21.8334 | 0 |
| 1714753800 | 21.8618 | 0.28 | 1.29 | 21.7014 | 21.9558 | 21.679 | 0 |
| 1714667400 | 21.584 | -0.07 | -0.33 | 21.718 | 21.718 | 21.4287 | 0 |
| 1714494600 | 21.6552 | -0.15 | -0.68 | 21.774 | 21.8274 | 21.6402 | 0 |
| 1714408200 | 21.8024 | 0.08 | 0.35 | 21.7756 | 21.8378 | 21.7644 | 0 |
| 1714149000 | 21.7268 | 0.36 | 1.67 | 21.7223 | 21.768 | 21.6476 | 0 |
| 1714062600 | 21.3708 | -0.21 | -0.98 | 21.5101 | 21.5465 | 21.2702 | 0 |
| 1713976200 | 21.5823 | -0.01 | -0.07 | 21.7286 | 21.7286 | 21.5664 | 0 |
| 1713889800 | 21.5965 | 0.34 | 1.62 | 21.2549 | 21.6324 | 21.2549 | 0 |
| 1713803400 | 21.2529 | 0 | 0.02 | 21.2907 | 21.3151 | 21.2064 | 0 |
| 1713544200 | 21.2495 | -0.2 | -0.93 | 21.2139 | 21.368 | 21.1878 | 0 |
| 1713457800 | 21.4492 | 0.05 | 0.25 | 21.4805 | 21.504 | 21.3166 | 0 |
| 1713371400 | 21.3951 | -0.1 | -0.45 | 21.5907 | 21.6003 | 21.3931 | 0 |
| 1713285000 | 21.491 | -0.4 | -1.84 | 21.8327 | 21.8451 | 21.4407 | 0 |
| 1713198600 | 21.8945 | -0.02 | -0.07 | 21.9307 | 22.0266 | 21.8281 | 0 |
| 1712939400 | 21.9101 | -0.09 | -0.41 | 22.1539 | 22.1764 | 21.8888 | 0 |
| 1712853000 | 21.9999 | -0.01 | -0.03 | 21.987 | 22.0965 | 21.8906 | 0 |
| 1712766600 | 22.0055 | -0.14 | -0.62 | 22.134 | 22.3329 | 21.9279 | 0 |
| 1712680200 | 22.1432 | -0.14 | -0.65 | 22.2737 | 22.3367 | 22.0696 | 0 |
| 1712593800 | 22.2873 | 0.07 | 0.32 | 22.1989 | 22.3009 | 22.1531 | 0 |
| 1712334600 | 22.2153 | -0.21 | -0.95 | 22.058 | 22.2153 | 21.9882 | 0 |
| 1712248200 | 22.4274 | 0.11 | 0.50 | 22.3467 | 22.4316 | 22.2959 | 0 |
| 1712161800 | 22.3157 | 0.16 | 0.74 | 22.1518 | 22.3267 | 22.1225 | 0 |
| 1712075400 | 22.1518 | -0.24 | -1.07 | 22.2359 | 22.3351 | 22.082 | 0 |
| 1711647000 | 22.3913 | 0.08 | 0.36 | 22.3203 | 22.4125 | 22.3153 | 0 |
| 1711560600 | 22.311 | -0.03 | -0.12 | 22.3692 | 22.3993 | 22.2728 | 0 |
| 1711474200 | 22.3375 | 0.03 | 0.14 | 22.327 | 22.3979 | 22.3256 | 0 |
| 1711387800 | 22.3053 | -0.01 | -0.03 | 22.3255 | 22.3317 | 22.2022 | 0 |
| 1711128600 | 22.3131 | -0.1 | -0.45 | 22.4267 | 22.4267 | 22.3039 | 0 |
| 1711042200 | 22.415 | 0.31 | 1.41 | 22.2487 | 22.4543 | 22.2426 | 0 |
| 1710955800 | 22.1042 | 0.05 | 0.22 | 22.0607 | 22.1177 | 22.0364 | 0 |
| 1710869400 | 22.0546 | 0.01 | 0.04 | 22.0058 | 22.0553 | 21.8944 | 0 |
| 1710783000 | 22.0464 | 0.17 | 0.79 | 21.884 | 22.1026 | 21.88 | 0 |
| 1710523800 | 21.874 | -0.15 | -0.67 | 22.0041 | 22.0992 | 21.868 | 0 |
| 1710437400 | 22.0223 | -0.13 | -0.57 | 22.2309 | 22.2309 | 22 | 0 |
| 1710351000 | 22.1486 | 0.07 | 0.32 | 22.0999 | 22.2027 | 22.0999 | 0 |
| 1710264600 | 22.0786 | 0.16 | 0.73 | 21.9296 | 22.1355 | 21.8896 | 0 |
| 1710178200 | 21.9176 | -0.16 | -0.72 | 22.0782 | 22.0802 | 21.8113 | 0 |
| 1709919000 | 22.0762 | -0.02 | -0.07 | 22.1085 | 22.2386 | 22.0584 | 0 |
| 1709832600 | 22.0921 | 0.18 | 0.84 | 21.8806 | 22.1037 | 21.7747 | 0 |
| 1709746200 | 21.9087 | 0.16 | 0.75 | 21.7186 | 21.9251 | 21.7126 | 0 |
| 1709659800 | 21.7451 | -0.16 | -0.71 | 21.7998 | 21.8899 | 21.741 | 0 |
| 1709573400 | 21.9012 | 0.08 | 0.37 | 21.8925 | 21.9359 | 21.8573 | 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
