We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1158 | -0.589853300733 | 19.632 | 20.446 | 19.5162 | 0 | 0 | IX |
| 4 | 0.0632 | 0.324885621755 | 19.453 | 20.446 | 19.2706 | 0 | 0 | IX |
| 12 | -0.1308 | -0.665750496259 | 19.647 | 20.446 | 18.798 | 0 | 0 | IX |
| 26 | -0.4033 | -2.02464921308 | 19.9195 | 20.619 | 18.798 | 0 | 0 | IX |
| 52 | 0.0162 | 0.0830769230769 | 19.5 | 20.619 | 18.6265 | 0 | 0 | IX |
| 156 | -0.1848 | -0.938023450586 | 19.701 | 20.619 | 18.6265 | 0 | 0 | IX |
| 260 | -0.1848 | -0.938023450586 | 19.701 | 20.619 | 18.6265 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 19.6575 | 0.02 | 0.08 | 19.6415 | 19.668 | 19.5968 | 0 |
| 1718728200 | 19.6415 | 0.04 | 0.22 | 19.6 | 19.649 | 19.572 | 0 |
| 1718641800 | 19.5977 | -0.07 | -0.34 | 19.666 | 19.6683 | 19.5953 | 0 |
| 1718382600 | 19.6637 | 0.09 | 0.46 | 19.5755 | 20.446 | 19.5755 | 0 |
| 1718296200 | 19.5743 | -0.05 | -0.28 | 19.632 | 19.6915 | 19.544 | 0 |
| 1718209800 | 19.6285 | 0.13 | 0.69 | 19.488 | 20.3892 | 19.48 | 0 |
| 1718123400 | 19.4937 | 0.04 | 0.22 | 19.4505 | 19.5052 | 19.4019 | 0 |
| 1718037000 | 19.4517 | -0.07 | -0.35 | 19.52 | 19.5235 | 19.4258 | 0 |
| 1717777800 | 19.52 | -0.08 | -0.39 | 19.596 | 19.615 | 19.426 | 0 |
| 1717691400 | 19.596 | 0.08 | 0.39 | 19.52 | 19.601 | 19.5189 | 0 |
| 1717605000 | 19.52 | -0.04 | -0.19 | 19.556 | 19.604 | 19.514 | 0 |
| 1717518600 | 19.5572 | 0.05 | 0.27 | 19.502 | 19.579 | 19.444 | 0 |
| 1717432200 | 19.5043 | -0.87 | -4.27 | 20.376 | 20.376 | 19.369 | 0 |
| 1717173000 | 20.3748 | 0.99 | 5.11 | 19.3808 | 20.3796 | 19.3189 | 0 |
| 1717086600 | 19.3842 | 0.06 | 0.33 | 19.32 | 19.387 | 19.2706 | 0 |
| 1717000200 | 19.32 | -0.09 | -0.44 | 19.406 | 19.406 | 19.294 | 0 |
| 1716913800 | 19.406 | -0.98 | -4.78 | 20.3846 | 20.3846 | 19.3748 | 0 |
| 1716827400 | 20.381 | 0 | 0.01 | 20.381 | 20.3846 | 20.3774 | 0 |
| 1716568200 | 20.3798 | 0.98 | 5.06 | 19.4002 | 20.381 | 19.363 | 0 |
| 1716481800 | 19.399 | -0.06 | -0.28 | 19.453 | 20.44 | 19.3002 | 0 |
| 1716395400 | 19.4541 | -0.17 | -0.87 | 19.627 | 19.627 | 19.412 | 0 |
| 1716309000 | 19.6247 | 0.03 | 0.14 | 19.5955 | 19.643 | 19.5925 | 0 |
| 1716222600 | 19.5966 | -0.02 | -0.11 | 19.619 | 19.6442 | 19.572 | 0 |
| 1715963400 | 19.619 | -0.02 | -0.08 | 19.6375 | 19.6642 | 19.6132 | 0 |
| 1715877000 | 19.6352 | -0.05 | -0.27 | 19.688 | 19.6962 | 19.5888 | 0 |
| 1715790600 | 19.688 | 0.12 | 0.62 | 19.569 | 20.4324 | 19.4885 | 0 |
| 1715704200 | 19.5667 | 0.1 | 0.51 | 19.469 | 20.3553 | 19.4488 | 0 |
| 1715617800 | 19.4679 | -0.05 | -0.24 | 19.518 | 19.5503 | 19.463 | 0 |
| 1715358600 | 19.5157 | -0.01 | -0.05 | 19.523 | 19.5693 | 19.508 | 0 |
| 1715272200 | 19.5253 | 0 | 0.01 | 19.525 | 19.536 | 19.445 | 0 |
| 1715185800 | 19.5227 | -0.05 | -0.24 | 19.569 | 19.569 | 19.443 | 0 |
| 1715099400 | 19.569 | 0.09 | 0.45 | 19.4842 | 19.5813 | 19.455 | 0 |
| 1715013000 | 19.482 | 0 | 0.00 | 19.4831 | 19.4854 | 19.4786 | 0 |
| 1714753800 | 19.482 | 0.1 | 0.51 | 19.384 | 20.3737 | 19.3287 | 0 |
| 1714667400 | 19.384 | 0.06 | 0.34 | 19.326 | 19.392 | 19.2931 | 0 |
| 1714494600 | 19.3192 | -0.04 | -0.20 | 19.357 | 19.391 | 19.2675 | 0 |
| 1714408200 | 19.3581 | 0.04 | 0.20 | 19.32 | 19.3663 | 19.3145 | 0 |
| 1714149000 | 19.32 | 0.06 | 0.33 | 19.253 | 19.379 | 19.2519 | 0 |
| 1714062600 | 19.2564 | -0.06 | -0.33 | 19.317 | 20.256 | 18.798 | 0 |
| 1713976200 | 19.3192 | -0.05 | -0.26 | 19.369 | 19.369 | 19.2775 | 0 |
| 1713889800 | 19.369 | 0.05 | 0.28 | 19.316 | 19.382 | 19.278 | 0 |
| 1713803400 | 19.3149 | -0.01 | -0.07 | 19.3255 | 19.3311 | 19.2639 | 0 |
| 1713544200 | 19.3289 | 0.1 | 0.52 | 19.2315 | 19.3583 | 19.2293 | 0 |
| 1713457800 | 19.2293 | -0.07 | -0.36 | 19.3019 | 19.3603 | 19.2293 | 0 |
| 1713371400 | 19.2996 | 0.1 | 0.50 | 19.2035 | 19.319 | 19.2035 | 0 |
| 1713285000 | 19.2035 | -0.1 | -0.49 | 19.3002 | 19.3083 | 19.2012 | 0 |
| 1713198600 | 19.299 | -0.13 | -0.67 | 19.4335 | 19.4335 | 19.2967 | 0 |
| 1712939400 | 19.4301 | 0.12 | 0.64 | 19.3065 | 19.461 | 19.3065 | 0 |
| 1712853000 | 19.3065 | -0.13 | -0.65 | 19.4355 | 20.345 | 19.3042 | 0 |
| 1712766600 | 19.4333 | -0.18 | -0.91 | 19.611 | 20.378 | 19.3115 | 0 |
| 1712680200 | 19.6122 | 0.09 | 0.47 | 19.52 | 19.6122 | 19.488 | 0 |
| 1712593800 | 19.5212 | -0.04 | -0.20 | 19.555 | 19.555 | 19.363 | 0 |
| 1712334600 | 19.5595 | -0 | -0.02 | 19.562 | 20.402 | 19.4422 | 0 |
| 1712248200 | 19.5632 | 0.05 | 0.28 | 19.508 | 19.586 | 19.4951 | 0 |
| 1712161800 | 19.5092 | 0.01 | 0.05 | 19.4995 | 19.5268 | 19.4225 | 0 |
| 1712075400 | 19.4995 | -0.2 | -1.02 | 19.7 | 19.7 | 19.4278 | 0 |
| 1711647000 | 19.7 | 0.05 | 0.26 | 19.647 | 19.7093 | 19.6225 | 0 |
| 1711560600 | 19.6482 | 0.06 | 0.29 | 19.593 | 19.6563 | 19.5625 | 0 |
| 1711474200 | 19.5918 | -0.02 | -0.11 | 19.6107 | 19.6393 | 19.5395 | 0 |
| 1711387800 | 19.6141 | -0.04 | -0.20 | 19.6518 | 19.653 | 19.563 | 0 |
| 1711128600 | 19.6542 | 0.06 | 0.30 | 19.595 | 19.665 | 19.559 | 0 |
| 1711042200 | 19.595 | 0.06 | 0.28 | 19.5395 | 19.638 | 19.5395 | 0 |
| 1710955800 | 19.5395 | 0.01 | 0.03 | 19.5325 | 19.578 | 19.043 | 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
