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 | 0.238 | 1.45160011466 | 16.3957 | 16.6468 | 16.3873 | 0 | 0 | IX |
| 4 | 0.2507 | 1.53024476592 | 16.383 | 16.6468 | 16.3317 | 0 | 0 | IX |
| 12 | 0.4172 | 2.57268831129 | 16.2165 | 16.6468 | 16.213 | 0 | 0 | IX |
| 26 | 0.2479 | 1.51289531179 | 16.3858 | 16.7097 | 16.0835 | 0 | 0 | IX |
| 52 | 0.4187 | 2.58217699661 | 16.215 | 16.7097 | 15.5323 | 0 | 0 | IX |
| 156 | 0.4795 | 2.96826831412 | 16.1542 | 16.7097 | 15.5323 | 0 | 0 | IX |
| 260 | 0.4795 | 2.96826831412 | 16.1542 | 16.7097 | 15.5323 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718209800 | 16.4973 | -0.13 | -0.77 | 16.606 | 16.631 | 16.456 | 0 |
| 1718123400 | 16.6258 | 0.04 | 0.23 | 16.560199 | 16.640999 | 16.5547 | 0 |
| 1718037000 | 16.5877 | 0.09 | 0.53 | 16.573 | 16.604 | 16.5465 | 0 |
| 1717777800 | 16.5 | 0.08 | 0.47 | 16.406199 | 16.5108 | 16.395499 | 0 |
| 1717691400 | 16.422799 | -0.01 | -0.08 | 16.3957 | 16.4603 | 16.3873 | 0 |
| 1717605000 | 16.435199 | 0.03 | 0.17 | 16.4117 | 16.435199 | 16.3753 | 0 |
| 1717518600 | 16.407499 | 0.03 | 0.17 | 16.3762 | 16.441299 | 16.3657 | 0 |
| 1717432200 | 16.3798 | -0.03 | -0.17 | 16.4053 | 16.4515 | 16.3795 | 0 |
| 1717173000 | 16.4078 | 0.01 | 0.06 | 16.404699 | 16.4267 | 16.3547 | 0 |
| 1717086600 | 16.3978 | -0.01 | -0.06 | 16.4505 | 16.4505 | 16.3933 | 0 |
| 1717000200 | 16.407 | 0.06 | 0.35 | 16.3723 | 16.4215 | 16.3595 | 0 |
| 1716913800 | 16.3503 | -0.02 | -0.15 | 16.3747 | 16.378799 | 16.3317 | 0 |
| 1716827400 | 16.3747 | -0 | -0.02 | 16.3948 | 16.4035 | 16.352799 | 0 |
| 1716568200 | 16.3773 | -0.04 | -0.23 | 16.437 | 16.437 | 16.3672 | 0 |
| 1716481800 | 16.415299 | -0 | -0.03 | 16.4495 | 16.4615 | 16.3717 | 0 |
| 1716395400 | 16.419799 | 0.02 | 0.11 | 16.3982 | 16.442 | 16.384 | 0 |
| 1716309000 | 16.402 | 0.03 | 0.16 | 16.376 | 16.4187 | 16.370999 | 0 |
| 1716222600 | 16.3758 | 0.01 | 0.04 | 16.3697 | 16.385 | 16.3485 | 0 |
| 1715963400 | 16.3697 | -0 | -0.00 | 16.3903 | 16.424499 | 16.3608 | 0 |
| 1715877000 | 16.3702 | -0 | -0.02 | 16.383 | 16.401 | 16.3702 | 0 |
| 1715790600 | 16.3738 | -0.05 | -0.28 | 16.415 | 16.4295 | 16.3717 | 0 |
| 1715704200 | 16.4192 | -0.03 | -0.19 | 16.4515 | 16.5472 | 16.411 | 0 |
| 1715617800 | 16.4498 | -0.04 | -0.22 | 16.491 | 16.491 | 16.434 | 0 |
| 1715358600 | 16.485299 | 0 | 0.02 | 16.4932 | 16.5072 | 16.4633 | 0 |
| 1715272200 | 16.4825 | -0.05 | -0.27 | 16.549499 | 16.5515 | 16.474 | 0 |
| 1715185800 | 16.5277 | 0.03 | 0.18 | 16.545 | 16.5497 | 16.517199 | 0 |
| 1715099400 | 16.497699 | 0.01 | 0.08 | 16.5108 | 16.5335 | 16.484 | 0 |
| 1715013000 | 16.483799 | 0 | 0.03 | 16.479 | 16.5155 | 16.4695 | 0 |
| 1714753800 | 16.479 | -0.05 | -0.31 | 16.497699 | 16.5198 | 16.4322 | 0 |
| 1714667400 | 16.5307 | 0.02 | 0.11 | 16.4988 | 16.572299 | 16.475 | 0 |
| 1714494600 | 16.512 | 0.03 | 0.21 | 16.5057 | 16.515 | 16.456499 | 0 |
| 1714408200 | 16.4782 | -0.04 | -0.23 | 16.479 | 16.515 | 16.4537 | 0 |
| 1714149000 | 16.5155 | 0.08 | 0.48 | 16.4385 | 16.5322 | 16.4072 | 0 |
| 1714062600 | 16.437 | -0.07 | -0.40 | 16.4585 | 16.5003 | 16.4282 | 0 |
| 1713976200 | 16.5033 | 0.01 | 0.08 | 16.5108 | 16.521799 | 16.482 | 0 |
| 1713889800 | 16.489799 | -0.08 | -0.46 | 16.5633 | 16.5682 | 16.4802 | 0 |
| 1713803400 | 16.5658 | 0.04 | 0.27 | 16.518699 | 16.5808 | 16.518699 | 0 |
| 1713544200 | 16.5215 | 0.01 | 0.04 | 16.5465 | 16.5498 | 16.495999 | 0 |
| 1713457800 | 16.514199 | -0.03 | -0.21 | 16.499199 | 16.5375 | 16.494499 | 0 |
| 1713371400 | 16.5485 | -0.02 | -0.10 | 16.5425 | 16.5655 | 16.531199 | 0 |
| 1713285000 | 16.565 | 0.01 | 0.05 | 16.5915 | 16.611 | 16.529 | 0 |
| 1713198600 | 16.5572 | -0.01 | -0.06 | 16.564 | 16.576 | 16.5237 | 0 |
| 1712939400 | 16.567499 | 0.12 | 0.70 | 16.509 | 16.604 | 16.4727 | 0 |
| 1712853000 | 16.4522 | 0.03 | 0.20 | 16.42 | 16.469 | 16.3813 | 0 |
| 1712766600 | 16.42 | 0.12 | 0.71 | 16.321 | 16.4215 | 16.2945 | 0 |
| 1712680200 | 16.3045 | 0.01 | 0.09 | 16.300799 | 16.3068 | 16.2587 | 0 |
| 1712593800 | 16.2905 | -0.06 | -0.34 | 16.318999 | 16.3342 | 16.285 | 0 |
| 1712334600 | 16.3455 | 0.04 | 0.26 | 16.3027 | 16.389199 | 16.3027 | 0 |
| 1712248200 | 16.3027 | -0.03 | -0.21 | 16.338 | 16.338 | 16.2942 | 0 |
| 1712161800 | 16.3362 | -0.09 | -0.53 | 16.427 | 16.4325 | 16.3302 | 0 |
| 1712075400 | 16.4237 | 0.01 | 0.08 | 16.4985 | 16.518999 | 16.393999 | 0 |
| 1711647000 | 16.4112 | 0.01 | 0.05 | 16.4125 | 16.447299 | 16.384799 | 0 |
| 1711560600 | 16.4025 | 0.06 | 0.37 | 16.356 | 16.403199 | 16.340699 | 0 |
| 1711474200 | 16.3428 | 0.01 | 0.03 | 16.329799 | 16.3552 | 16.302 | 0 |
| 1711387800 | 16.337299 | -0.06 | -0.35 | 16.376 | 16.3987 | 16.3338 | 0 |
| 1711128600 | 16.393999 | 0.08 | 0.49 | 16.3693 | 16.395 | 16.3585 | 0 |
| 1711042200 | 16.3143 | 0.02 | 0.14 | 16.2165 | 16.3143 | 16.213 | 0 |
| 1710955800 | 16.2912 | 0.01 | 0.07 | 16.2737 | 16.3272 | 16.2737 | 0 |
| 1710869400 | 16.279699 | 0.05 | 0.30 | 16.2593 | 16.2927 | 16.2593 | 0 |
| 1710783000 | 16.2317 | 0.02 | 0.12 | 16.2105 | 16.2332 | 16.189 | 0 |
| 1710523800 | 16.2122 | -0 | -0.03 | 16.2252 | 16.2317 | 16.195 | 0 |
| 1710437400 | 16.2168 | 0.05 | 0.32 | 16.1703 | 16.224 | 16.137 | 0 |
| 1710351000 | 16.1655 | -0.04 | -0.23 | 16.215499 | 16.215499 | 16.1542 | 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
