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 | -0.7224 | -3.0481784349 | 23.6994 | 24.0216 | 22.9579 | 0 | 0 | IX |
| 4 | -1.7583 | -7.10846442129 | 24.7353 | 24.9927 | 22.9579 | 0 | 0 | IX |
| 12 | -2.3543 | -9.29403544232 | 25.3313 | 25.642 | 22.9579 | 0 | 0 | IX |
| 26 | -0.0765 | -0.331836814367 | 23.0535 | 25.7728 | 22.9579 | 0 | 0 | IX |
| 52 | -0.2415 | -1.04011887073 | 23.2185 | 26.2276 | 21.3284 | 0 | 0 | IX |
| 156 | 0.0627 | 0.273628258336 | 22.9143 | 26.2276 | 21.3284 | 0 | 0 | IX |
| 260 | 0.0627 | 0.273628258336 | 22.9143 | 26.2276 | 21.3284 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 22.977 | -0.37 | -1.59 | 23.3046 | 23.4513 | 22.9579 | 0 |
| 1717086600 | 23.3477 | -0.02 | -0.10 | 23.3356 | 23.4155 | 23.2499 | 0 |
| 1717000200 | 23.3701 | 0.08 | 0.33 | 23.2396 | 23.5472 | 23.2396 | 0 |
| 1716913800 | 23.2931 | -0.39 | -1.64 | 23.7178 | 23.7178 | 23.2447 | 0 |
| 1716827400 | 23.6808 | -0.07 | -0.29 | 23.704 | 23.7177 | 23.5695 | 0 |
| 1716568200 | 23.7507 | 0.02 | 0.10 | 23.6994 | 24.0216 | 23.6887 | 0 |
| 1716481800 | 23.7279 | -0.54 | -2.23 | 24.2389 | 24.3373 | 23.6856 | 0 |
| 1716395400 | 24.2703 | -0.03 | -0.12 | 24.3146 | 24.3508 | 24.2095 | 0 |
| 1716309000 | 24.2989 | 0.12 | 0.49 | 24.1804 | 24.3692 | 24.176 | 0 |
| 1716222600 | 24.1793 | -0.23 | -0.94 | 24.4293 | 24.436 | 24.1592 | 0 |
| 1715963400 | 24.4091 | -0.07 | -0.27 | 24.4542 | 24.5074 | 24.3786 | 0 |
| 1715877000 | 24.4756 | 0.16 | 0.68 | 24.3291 | 24.5456 | 24.3224 | 0 |
| 1715790600 | 24.3112 | 0.06 | 0.25 | 24.2782 | 24.4897 | 24.2097 | 0 |
| 1715704200 | 24.2513 | -0.23 | -0.94 | 24.466 | 24.5971 | 24.2286 | 0 |
| 1715617800 | 24.4808 | 0.04 | 0.18 | 24.4371 | 24.5984 | 24.3851 | 0 |
| 1715358600 | 24.4371 | -0.05 | -0.19 | 24.4853 | 24.58 | 24.4326 | 0 |
| 1715272200 | 24.4831 | -0.08 | -0.31 | 24.5256 | 24.651 | 24.3809 | 0 |
| 1715185800 | 24.5599 | -0.04 | -0.15 | 24.5362 | 24.7811 | 24.2653 | 0 |
| 1715099400 | 24.5979 | -0.2 | -0.80 | 24.7653 | 24.7722 | 24.4194 | 0 |
| 1715013000 | 24.7952 | -0.13 | -0.52 | 24.8948 | 24.9087 | 24.6171 | 0 |
| 1714753800 | 24.9249 | 0.25 | 1.00 | 24.7353 | 24.9927 | 24.55 | 0 |
| 1714667400 | 24.6777 | 0.22 | 0.91 | 24.5281 | 24.7636 | 24.5178 | 0 |
| 1714494600 | 24.4549 | 0.02 | 0.07 | 24.4047 | 24.6997 | 24.4036 | 0 |
| 1714408200 | 24.4366 | -0.07 | -0.28 | 24.5615 | 24.5638 | 24.2514 | 0 |
| 1714149000 | 24.5042 | 0.31 | 1.30 | 24.2316 | 24.5817 | 24.2113 | 0 |
| 1714062600 | 24.1909 | -0.15 | -0.63 | 24.4293 | 24.4328 | 24.0156 | 0 |
| 1713976200 | 24.3439 | -0.2 | -0.82 | 24.6989 | 24.6989 | 24.2191 | 0 |
| 1713889800 | 24.5454 | 0.02 | 0.07 | 24.5314 | 24.7005 | 24.3878 | 0 |
| 1713803400 | 24.5291 | -0.07 | -0.29 | 24.5459 | 24.7112 | 24.3366 | 0 |
| 1713544200 | 24.6003 | -0.09 | -0.34 | 24.6645 | 24.7436 | 24.1961 | 0 |
| 1713457800 | 24.6853 | 0.12 | 0.49 | 24.6808 | 24.7883 | 24.4972 | 0 |
| 1713371400 | 24.564 | -0.28 | -1.13 | 24.781 | 24.8634 | 24.5502 | 0 |
| 1713285000 | 24.8449 | -0.34 | -1.35 | 24.94 | 25.1369 | 24.7792 | 0 |
| 1713198600 | 25.1849 | 0.04 | 0.14 | 25.1724 | 25.4287 | 25.0782 | 0 |
| 1712939400 | 25.1488 | -0.15 | -0.59 | 25.2893 | 25.5136 | 25.0428 | 0 |
| 1712853000 | 25.2978 | -0.01 | -0.03 | 25.3798 | 25.3853 | 25.1987 | 0 |
| 1712766600 | 25.3044 | -0.2 | -0.79 | 25.496 | 25.642 | 25.2558 | 0 |
| 1712680200 | 25.5054 | -0 | -0.01 | 25.4968 | 25.6182 | 25.3883 | 0 |
| 1712593800 | 25.5076 | 0.09 | 0.37 | 25.4139 | 25.5435 | 25.333 | 0 |
| 1712334600 | 25.4136 | -0.05 | -0.18 | 25.3287 | 25.4348 | 25.1971 | 0 |
| 1712248200 | 25.459 | 0.11 | 0.44 | 25.4686 | 25.4848 | 25.3968 | 0 |
| 1712161800 | 25.3467 | 0.21 | 0.82 | 25.2587 | 25.4283 | 25.147 | 0 |
| 1712075400 | 25.1414 | -0.09 | -0.35 | 25.0549 | 25.2195 | 25.0479 | 0 |
| 1711647000 | 25.23 | -0.01 | -0.05 | 25.3769 | 25.3954 | 25.1408 | 0 |
| 1711560600 | 25.2416 | -0.12 | -0.47 | 25.3383 | 25.3709 | 25.131 | 0 |
| 1711474200 | 25.3615 | -0.1 | -0.38 | 25.4706 | 25.4733 | 25.2514 | 0 |
| 1711387800 | 25.4588 | 0.03 | 0.12 | 25.4994 | 25.5284 | 25.434 | 0 |
| 1711128600 | 25.4285 | -0.01 | -0.02 | 25.344 | 25.523 | 25.2536 | 0 |
| 1711042200 | 25.4341 | -0.02 | -0.09 | 25.5138 | 25.5232 | 25.3837 | 0 |
| 1710955800 | 25.4566 | 0.05 | 0.19 | 25.4944 | 25.5376 | 25.3606 | 0 |
| 1710869400 | 25.4086 | 0.08 | 0.30 | 25.4658 | 25.4658 | 25.1565 | 0 |
| 1710783000 | 25.3321 | 0.04 | 0.17 | 25.3752 | 25.4476 | 25.2592 | 0 |
| 1710523800 | 25.2897 | 0.03 | 0.13 | 25.2358 | 25.3768 | 25.1618 | 0 |
| 1710437400 | 25.2566 | -0.07 | -0.27 | 25.4731 | 25.4995 | 25.1849 | 0 |
| 1710351000 | 25.3248 | 0.03 | 0.13 | 25.3616 | 25.4086 | 25.2105 | 0 |
| 1710264600 | 25.2908 | -0 | -0.00 | 25.2311 | 25.3135 | 25.148 | 0 |
| 1710178200 | 25.291 | 0.12 | 0.47 | 25.235 | 25.366 | 25.1512 | 0 |
| 1709919000 | 25.1725 | -0.18 | -0.69 | 25.3313 | 25.3955 | 25.1447 | 0 |
| 1709832600 | 25.3477 | 0.13 | 0.53 | 25.0834 | 25.3707 | 25.0834 | 0 |
| 1709746200 | 25.2138 | 0.18 | 0.73 | 25.1645 | 25.2975 | 25.069 | 0 |
| 1709659800 | 25.03 | -0.16 | -0.65 | 25.3227 | 25.3332 | 24.9834 | 0 |
| 1709573400 | 25.1948 | -0.44 | -1.72 | 25.6914 | 25.6985 | 25.0885 | 0 |
| 1709314200 | 25.6346 | 0.19 | 0.76 | 25.4565 | 25.6546 | 25.4341 | 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
