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 | 2 | 6.15384615385 | 32.5 | 35.2249 | 31 | 316914 | 32.03320299 | DE |
| 4 | -2.75 | -7.38255033557 | 37.25 | 38.322 | 31 | 219387 | 34.14494724 | DE |
| 12 | 4 | 13.1147540984 | 30.5 | 38.322 | 28.8 | 208766 | 33.09122741 | DE |
| 26 | 8.5 | 32.6923076923 | 26 | 38.322 | 23.772 | 154851 | 30.97776215 | DE |
| 52 | 18 | 109.090909091 | 16.5 | 38.322 | 15.1992 | 128936 | 26.76001139 | DE |
| 156 | 15 | 76.9230769231 | 19.5 | 38.322 | 11.975 | 104415 | 21.21560648 | DE |
| 260 | 23.75 | 220.930232558 | 10.75 | 38.322 | 9.2263 | 113603 | 20.25134301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731947580 | 33.5 | 1.5 | 4.69 | 32 | 33.54 | 32 | 328417 |
| 1731688080 | 32 | 0.5 | 1.59 | 31.5 | 32.320999 | 31.4331 | 204322 |
| 1731598260 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.2252 | 485500 |
| 1731511920 | 32 | 0.5 | 1.59 | 31.5 | 32.4065 | 31.5 | 171806 |
| 1731428820 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31 | 394526 |
| 1731342540 | 32.5 | -2.5 | -7.14 | 35 | 35.121 | 31.958 | 309924 |
| 1731083160 | 35 | -0.13 | -0.36 | 35.5 | 36.079 | 34.821 | 150335 |
| 1730993820 | 35.125 | -0.7 | -1.95 | 35.125 | 36.521 | 34.871 | 666537 |
| 1730910480 | 35.825 | 0 | 0.00 | 35.825 | 35.825 | 35.825 | 0 |
| 1730824080 | 35.825 | -0.43 | -1.17 | 36.25 | 36.25 | 34.71 | 39439 |
| 1730737740 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 35.268 | 121178 |
| 1730475300 | 36.25 | 0.5 | 1.40 | 35.85 | 37.95 | 35.55 | 43191 |
| 1730388900 | 35.75 | -0.1 | -0.28 | 37.95 | 37.95 | 35.05 | 100743 |
| 1730305440 | 35.85 | 0 | 0.00 | 37.55 | 37.55 | 35.65 | 278344 |
| 1730193840 | 35.85 | 0.1 | 0.28 | 35.75 | 36.05 | 35.382 | 414625 |
| 1730132940 | 35.75 | -1 | -2.72 | 36.25 | 36.374 | 35.292 | 108078 |
| 1729869960 | 36.75 | -1 | -2.65 | 37.75 | 37.75 | 36.522 | 121534 |
| 1729783680 | 37.75 | 0 | 0.00 | 37.75 | 37.958 | 37.422 | 24189 |
| 1729697340 | 37.75 | 0 | 0.00 | 37.75 | 38.316 | 37.736 | 46153 |
| 1729610340 | 37.75 | 0.5 | 1.34 | 37.25 | 38.322 | 37.25 | 159515 |
| 1729524420 | 37.25 | 0 | 0.00 | 37.75 | 37.894 | 37.056 | 93180 |
| 1729262100 | 37.25 | 0 | 0.00 | 37.25 | 37.444 | 36.958 | 479496 |
| 1729178580 | 37.25 | 1 | 2.76 | 36.25 | 37.25 | 36.242 | 371658 |
| 1729092540 | 36.25 | 0.5 | 1.40 | 35.75 | 36.478 | 35.5517 | 466134 |
| 1729006140 | 35.75 | 0.5 | 1.42 | 35.25 | 35.75 | 34.75 | 64978 |
| 1728919680 | 35.25 | 1 | 2.92 | 34.25 | 35.708 | 34.25 | 201435 |
| 1728657480 | 34.25 | 0.95 | 2.85 | 33.299999 | 34.522 | 33.299999 | 84155 |
| 1728574140 | 33.299999 | -0.75 | -2.20 | 34.05 | 34.05 | 32.4 | 177619 |
| 1728484740 | 34.05 | -0.3 | -0.87 | 34.35 | 34.35 | 33.142 | 21162 |
| 1728401340 | 34.35 | -0.4 | -1.15 | 34.75 | 34.75 | 33.85 | 7844 |
| 1728311580 | 34.75 | 0.5 | 1.46 | 34.25 | 35.4575 | 34.25 | 62201 |
| 1728053040 | 34.25 | 1.5 | 4.58 | 32.95 | 34.6645 | 32.75 | 139646 |
| 1727966700 | 32.75 | 0 | 0.00 | 32.75 | 33.7615 | 32.75 | 71378 |
| 1727882940 | 32.75 | 0 | 0.00 | 32.75 | 33.645 | 32.75 | 140777 |
| 1727793720 | 32.75 | 0.5 | 1.55 | 32.25 | 33.1998 | 31.662 | 263181 |
| 1727710080 | 32.25 | -1 | -3.01 | 33.25 | 33.25 | 32.184399 | 146164 |
| 1727447580 | 33.25 | 0 | 0.00 | 33.25 | 33.7279 | 33.0054 | 51968 |
| 1727364240 | 33.25 | 0 | 0.00 | 33.25 | 34.073 | 33.25 | 154633 |
| 1727277960 | 33.25 | 0 | 0.00 | 33.25 | 33.523 | 33.25 | 144781 |
| 1727191740 | 33.25 | 0 | 0.00 | 33.25 | 33.8068 | 32.5449 | 226793 |
| 1727102220 | 33.25 | 0 | 0.00 | 33.25 | 33.9115 | 33.173 | 116866 |
| 1726843740 | 33.25 | 0 | 0.00 | 33.25 | 33.7115 | 33.152099 | 282464 |
| 1726756740 | 33.25 | 1 | 3.10 | 32.25 | 33.9115 | 32.25 | 182199 |
| 1726669920 | 32.25 | 0 | 0.00 | 32.25 | 32.4543 | 31.9832 | 105631 |
| 1726586700 | 32.25 | 0.25 | 0.78 | 32 | 33.5 | 31.75 | 191263 |
| 1726498920 | 32 | 0 | 0.00 | 32 | 32.8305 | 32 | 56250 |
| 1726238280 | 32 | 2 | 6.67 | 30 | 32.081699 | 30 | 397332 |
| 1726151880 | 30 | 0 | 0.00 | 29.5 | 30.5 | 29.5 | 539107 |
| 1726068360 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1725981960 | 30 | 1.2 | 4.17 | 28.8 | 30 | 28.8 | 369584 |
| 1725892800 | 28.8 | 0 | 0.00 | 28.8 | 29.2752 | 28.8 | 100364 |
| 1725633480 | 28.8 | -1.2 | -4.00 | 29.7 | 29.7 | 28.8 | 254985 |
| 1725547140 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.376 | 513707 |
| 1725460740 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 28.836 | 244067 |
| 1725374160 | 29.5 | -1.5 | -4.84 | 31 | 31 | 29.0894 | 206795 |
| 1725287700 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 30.5902 | 173298 |
| 1725028800 | 31.5 | 1 | 3.28 | 30.5 | 31.518 | 30.5 | 296151 |
| 1724942100 | 30.5 | 0.5 | 1.67 | 30 | 30.8455 | 29.774 | 53579 |
| 1724858700 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 29.412 | 415024 |
| 1724772540 | 30.5 | 0 | 0.00 | 30.5 | 31.11 | 30.5 | 72238 |
| 1724423820 | 30.5 | 0 | 0.00 | 30.5 | 30.8737 | 30.36 | 108600 |
| 1724340540 | 30.5 | -0.5 | -1.61 | 31 | 31.14 | 29.995 | 236999 |
| 1724251080 | 31 | 1 | 3.33 | 30 | 31.6169 | 30 | 600021 |
| 1724167740 | 30 | 0 | 0.00 | 30 | 30.7833 | 30 | 166650 |
| 1724081220 | 30 | 0.5 | 1.69 | 29.5 | 30.0075 | 29.5 | 43161 |
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
