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 | 0.92 | 2.80916030534 | 32.75 | 33.77 | 32.75 | 136165 | 33.65322554 | SP |
| 4 | 2.08 | 6.58436213992 | 31.59 | 33.77 | 31.4 | 38909 | 33.62611576 | SP |
| 12 | 1.86 | 5.84721785602 | 31.81 | 33.77 | 31.2 | 15280 | 33.45217743 | SP |
| 26 | 4.96 | 17.2762103797 | 28.71 | 33.77 | 28.7 | 9767 | 32.55859669 | SP |
| 52 | 7.16 | 27.0086759713 | 26.51 | 33.77 | 26.14 | 6715 | 31.42355275 | SP |
| 156 | 9.6 | 39.8836726215 | 24.07 | 33.77 | 19.96 | 6116 | 25.76843069 | SP |
| 260 | 8.55 | 34.0366242038 | 25.12 | 33.77 | 19.96 | 10832 | 25.51563435 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 33.67 | 0.26 | 0.76 | 33.509999 | 33.77 | 33.509999 | 650212 |
| 1738971000 | 33.415 | -0.11 | -0.32 | 33.7 | 33.7 | 33.29 | 5991 |
| 1738884600 | 33.520699 | 0.27 | 0.81 | 33.39 | 33.520699 | 33.25 | 10494 |
| 1738798200 | 33.2509 | 0.23 | 0.71 | 33.119999 | 33.2509 | 33.009999 | 3875 |
| 1738711800 | 33.016399 | 0.36 | 1.10 | 32.75 | 33.02 | 32.75 | 10254 |
| 1738625400 | 32.6561 | -0.18 | -0.54 | 32.29 | 32.6561 | 32.29 | 1655 |
| 1738366200 | 32.8343 | -0.03 | -0.09 | 33 | 33.1 | 32.8343 | 984 |
| 1738279800 | 32.862699 | 0.2 | 0.60 | 32.75 | 32.95 | 32.75 | 837 |
| 1738193400 | 32.665599 | -0.11 | -0.34 | 32.619999 | 32.665599 | 32.619999 | 257 |
| 1738107000 | 32.7766 | 0.38 | 1.16 | 32.57 | 32.7766 | 32.57 | 466 |
| 1738020600 | 32.4 | -0.48 | -1.47 | 32.38 | 32.479999 | 32.38 | 505 |
| 1737761400 | 32.8843 | 0.16 | 0.50 | 33 | 33.04 | 32.88 | 8455 |
| 1737675000 | 32.72 | 0 | 0.00 | 32.72 | 32.72 | 32.72 | 0 |
| 1737588600 | 32.72 | 0.1 | 0.31 | 32.799999 | 32.799999 | 32.72 | 718 |
| 1737502200 | 32.619999 | 0.43 | 1.33 | 32.479999 | 32.619999 | 32.38 | 4072 |
| 1737156600 | 32.1903 | 0.15 | 0.46 | 32.229999 | 32.229999 | 32.1903 | 22 |
| 1737070200 | 32.044199 | 0.02 | 0.08 | 32.04 | 32.044199 | 32.04 | 104 |
| 1736983800 | 32.02 | 0.52 | 1.65 | 31.84 | 32.02 | 31.84 | 289 |
| 1736897400 | 31.5 | 0.12 | 0.37 | 31.59 | 31.59 | 31.4 | 1172 |
| 1736811000 | 31.3842 | -0.15 | -0.48 | 31.25 | 31.3842 | 31.2 | 250 |
| 1736551800 | 31.5367 | -0.36 | -1.14 | 31.56 | 31.65 | 31.5367 | 2037 |
| 1736379000 | 31.9 | 0.11 | 0.33 | 31.71 | 31.9 | 31.71 | 3583 |
| 1736292600 | 31.794 | -0.3 | -0.94 | 32.2 | 32.2 | 31.794 | 6036 |
| 1736206200 | 32.095 | 0.12 | 0.38 | 32.15 | 32.21 | 32.095 | 955 |
| 1735947000 | 31.9743 | 0.4 | 1.28 | 31.82 | 31.98 | 31.82 | 16268 |
| 1735860600 | 31.57 | -0.06 | -0.19 | 31.77 | 31.77 | 31.43 | 3815 |
| 1735687800 | 31.6313 | -0.13 | -0.40 | 31.2 | 31.76 | 31.2 | 1149 |
| 1735601400 | 31.7599 | -0.45 | -1.39 | 32.54 | 32.54 | 31.7 | 346 |
| 1735342200 | 32.2061 | -0.34 | -1.04 | 32.43 | 32.5 | 32.189999 | 2284 |
| 1735255800 | 32.5449 | 0.07 | 0.23 | 33.439999 | 33.439999 | 32.5449 | 5 |
| 1735077840 | 32.47 | 0.16 | 0.49 | 32.369999 | 32.47 | 32.369999 | 312 |
| 1734996600 | 32.310499 | 0.09 | 0.28 | 31.48 | 32.310499 | 31.48 | 2628 |
| 1734737400 | 32.22 | 0.15 | 0.47 | 31.79 | 32.299999 | 31.79 | 7191 |
| 1734651000 | 32.0696 | 0.02 | 0.06 | 32.24 | 32.24 | 32.0696 | 5172 |
| 1734564600 | 32.049999 | -0.68 | -2.07 | 32.659999 | 32.72 | 32.049999 | 12046 |
| 1734478200 | 32.7288 | -0.21 | -0.64 | 32.67 | 32.7288 | 32.67 | 74 |
| 1734391800 | 32.939999 | 0 | 0.00 | 32.99 | 32.99 | 32.939999 | 215 |
| 1734132600 | 32.939999 | -0.1 | -0.30 | 32.97 | 32.97 | 32.939999 | 289 |
| 1734046200 | 33.04 | -0.04 | -0.11 | 33.14 | 33.14 | 33.04 | 377 |
| 1733959800 | 33.075 | 0.11 | 0.32 | 33.08 | 33.1 | 33.07 | 2957 |
| 1733873400 | 32.97 | -0.1 | -0.30 | 33 | 33 | 32.97 | 262 |
| 1733787000 | 33.07 | -0.26 | -0.77 | 33.34 | 33.34 | 33.07 | 1128 |
| 1733527800 | 33.325 | -0.08 | -0.25 | 33.409999 | 33.42 | 33.325 | 403 |
| 1733441400 | 33.409999 | 0.05 | 0.15 | 33.33 | 33.409999 | 33.33 | 109 |
| 1733355000 | 33.36 | 0.27 | 0.82 | 33.22 | 33.36 | 33.18 | 28543 |
| 1733268600 | 33.09 | 0.11 | 0.33 | 33.049999 | 33.119999 | 33.049999 | 5637 |
| 1733182200 | 32.979999 | 0.06 | 0.18 | 32.869999 | 32.979999 | 32.799999 | 4507 |
| 1732917840 | 32.92 | 0.23 | 0.70 | 32.75 | 32.96 | 32.75 | 378 |
| 1732750200 | 32.689999 | -0.03 | -0.09 | 32.83 | 32.83 | 32.689999 | 2352 |
| 1732663800 | 32.72 | 0.12 | 0.37 | 32.58 | 32.72 | 32.58 | 420 |
| 1732577400 | 32.6 | 0.17 | 0.52 | 32.619999 | 32.619999 | 32.439999 | 1805 |
| 1732318200 | 32.43 | 0.12 | 0.37 | 32.33 | 32.43 | 32.33 | 402 |
| 1732231800 | 32.31 | 0.2 | 0.62 | 32.14 | 32.33 | 32.14 | 1940 |
| 1732145400 | 32.11 | 0.05 | 0.16 | 32.09 | 32.11 | 31.82 | 5252 |
| 1732059000 | 32.06 | 0.01 | 0.03 | 31.81 | 32.06 | 31.71 | 3637 |
| 1731972600 | 32.049999 | 0.06 | 0.19 | 31.92 | 32.049999 | 31.92 | 452 |
| 1731713400 | 31.99 | -0.4 | -1.23 | 32.2 | 32.2 | 31.99 | 614 |
| 1731627000 | 32.39 | -0.19 | -0.58 | 32.53 | 32.53 | 32.39 | 412 |
| 1731540600 | 32.58 | 0.06 | 0.20 | 32.54 | 32.58 | 32.479999 | 614 |
| 1731454200 | 32.515 | 0.02 | 0.05 | 32.509999 | 32.515 | 32.42 | 204 |
| 1731367800 | 32.5 | 0.05 | 0.15 | 32.56 | 32.56 | 32.47 | 47429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
