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 | -1.13 | -3.84353741497 | 29.4 | 29.79 | 27.67 | 420052 | 28.21791704 | DE |
| 4 | -3.73 | -11.65625 | 32 | 32.29 | 27.67 | 293340 | 29.64687151 | DE |
| 12 | -4.08 | -12.6120556414 | 32.35 | 33.57 | 27.67 | 238843 | 30.53102192 | DE |
| 26 | -5.81 | -17.0481220657 | 34.08 | 34.38 | 27.67 | 397671 | 31.28034565 | DE |
| 52 | -3.07 | -9.79578813019 | 31.34 | 34.52 | 27 | 346577 | 30.91007143 | DE |
| 156 | 4.94 | 21.1744534934 | 23.33 | 34.52 | 16.23 | 279383 | 26.9287057 | DE |
| 260 | 15.2 | 116.296863045 | 13.07 | 34.52 | 9.01 | 266424 | 23.29380681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 28.27 | 0 | 0.00 | 28.13 | 28.82 | 28.13 | 259653 |
| 1740028500 | 28.27 | 0.46 | 1.65 | 27.77 | 28.3 | 27.5 | 350976 |
| 1739942100 | 27.81 | -0.18 | -0.64 | 28.26 | 28.37 | 27.67 | 361943 |
| 1739855700 | 27.99 | -0.21 | -0.74 | 28.1 | 28.28 | 27.82 | 488073 |
| 1739769300 | 28.2 | -0.58 | -2.02 | 29 | 29 | 28.145 | 467780 |
| 1739510100 | 28.78 | 0.39 | 1.37 | 29.04 | 29.04 | 28.47 | 340039 |
| 1739423700 | 28.39 | -0.91 | -3.11 | 29.4 | 29.79 | 28.11 | 442426 |
| 1739337300 | 29.3 | -0.2 | -0.68 | 29.5 | 29.67 | 29.05 | 229710 |
| 1739250900 | 29.5 | 0.61 | 2.13 | 29.04 | 29.53 | 28.725 | 226187 |
| 1739164500 | 28.885 | -0.63 | -2.12 | 29.07 | 29.54 | 28.79 | 189522 |
| 1738905300 | 29.51 | -0.56 | -1.86 | 30.06 | 30.16 | 29.465 | 181504 |
| 1738818900 | 30.07 | 0.07 | 0.23 | 30.5 | 30.5 | 30 | 193944 |
| 1738732500 | 30 | 0.27 | 0.91 | 30.25 | 30.32 | 29.67 | 270327 |
| 1738646100 | 29.73 | -0.7 | -2.30 | 30.45 | 30.46 | 29.58 | 285900 |
| 1738559700 | 30.43 | -1.52 | -4.76 | 31 | 31.68 | 30.42 | 451651 |
| 1738300500 | 31.95 | 0.39 | 1.24 | 31.78 | 32.08 | 31.67 | 207354 |
| 1738214100 | 31.56 | 0.31 | 0.99 | 31.42 | 31.78 | 31.26 | 211166 |
| 1738127700 | 31.25 | -0.01 | -0.03 | 31.31 | 31.42 | 31.085 | 170463 |
| 1738041300 | 31.26 | 0.29 | 0.94 | 30.92 | 31.63 | 30.92 | 168833 |
| 1737695700 | 30.97 | -0.79 | -2.49 | 31.67 | 31.77 | 30.93 | 189624 |
| 1737609300 | 31.76 | 0.04 | 0.13 | 32 | 32.29 | 31.23 | 497012 |
| 1737522900 | 31.72 | 1.1 | 3.59 | 30.7 | 32 | 30.5 | 468385 |
| 1737436500 | 30.62 | -0.13 | -0.42 | 30.92 | 31.2 | 30.56 | 172638 |
| 1737350100 | 30.75 | 0.15 | 0.49 | 30.76 | 30.86 | 30.49 | 108794 |
| 1737090900 | 30.6 | 0.26 | 0.86 | 30.74 | 30.74 | 30.26 | 114214 |
| 1737004500 | 30.34 | -0.04 | -0.13 | 30.81 | 30.81 | 30.33 | 137066 |
| 1736918100 | 30.38 | 0.12 | 0.40 | 30.01 | 30.93 | 30 | 394951 |
| 1736831700 | 30.26 | 0.59 | 1.99 | 29.98 | 30.34 | 29.87 | 207775 |
| 1736745300 | 29.67 | -0.56 | -1.85 | 29.9 | 29.99 | 29.44 | 175620 |
| 1736486100 | 30.23 | -0.25 | -0.82 | 30.5 | 30.89 | 30 | 112104 |
| 1736399700 | 30.48 | -0.9 | -2.87 | 31.82 | 31.82 | 30.42 | 202488 |
| 1736313300 | 31.38 | -0.15 | -0.48 | 31.42 | 31.73 | 31.2 | 153006 |
| 1736226900 | 31.53 | -0.01 | -0.03 | 31.75 | 31.99 | 31.45 | 101075 |
| 1736140500 | 31.54 | -0.23 | -0.72 | 32 | 32 | 31.47 | 149620 |
| 1735881300 | 31.77 | 0.77 | 2.48 | 31.01 | 31.83 | 30.9 | 131504 |
| 1735794900 | 31 | -0.2 | -0.64 | 31.25 | 31.33 | 30.84 | 100294 |
| 1735617660 | 31.2 | -0.02 | -0.06 | 31 | 31.33 | 30.98 | 72015 |
| 1735535700 | 31.22 | -0.23 | -0.73 | 31 | 31.48 | 31 | 70225 |
| 1735276500 | 31.45 | 0.39 | 1.26 | 31.48 | 31.56 | 31.06 | 120446 |
| 1735014060 | 31.06 | 0.08 | 0.26 | 31.04 | 31.16 | 30.76 | 42194 |
| 1734930900 | 30.98 | 0.2 | 0.65 | 30.24 | 31.01 | 30.24 | 99461 |
| 1734671700 | 30.78 | -0.22 | -0.71 | 31.1 | 31.55 | 30.685 | 339358 |
| 1734585300 | 31 | -0.14 | -0.45 | 30.78 | 31.08 | 30.45 | 359192 |
| 1734498900 | 31.14 | 0.01 | 0.03 | 31.39 | 31.42 | 30.91 | 255748 |
| 1734412500 | 31.13 | 0.9 | 2.96 | 30.09 | 31.32 | 30.09 | 209379 |
| 1734326100 | 30.235 | -0.16 | -0.51 | 30.85 | 30.85 | 30.03 | 244459 |
| 1734066900 | 30.39 | -0.02 | -0.07 | 30.07 | 30.55 | 30.01 | 211090 |
| 1733980500 | 30.41 | -0.54 | -1.74 | 30.79 | 30.88 | 30.33 | 223947 |
| 1733894100 | 30.95 | -0.1 | -0.32 | 31.25 | 31.37 | 30.79 | 257690 |
| 1733807700 | 31.05 | -0.45 | -1.43 | 31.45 | 31.55 | 30.66 | 284797 |
| 1733721300 | 31.5 | 0.38 | 1.22 | 31.2 | 31.51 | 30.8 | 302115 |
| 1733462100 | 31.12 | 0.16 | 0.52 | 31.07 | 31.41 | 30.86 | 294826 |
| 1733375700 | 30.96 | -0.73 | -2.30 | 31.13 | 31.7 | 30.84 | 308990 |
| 1733289300 | 31.69 | -1.1 | -3.35 | 32.22 | 32.65 | 31.48 | 520711 |
| 1733202900 | 32.79 | -0.17 | -0.52 | 33.28 | 33.57 | 32.67 | 225211 |
| 1733116500 | 32.96 | 0.08 | 0.24 | 33.549999 | 33.549999 | 32.79 | 192928 |
| 1732857300 | 32.88 | 0.37 | 1.14 | 32.299999 | 33.189999 | 32.119999 | 240806 |
| 1732770900 | 32.509999 | 0.47 | 1.47 | 32.35 | 32.89 | 32.2 | 196636 |
| 1732684500 | 32.04 | 0.99 | 3.19 | 31.37 | 32.09 | 31.13 | 272491 |
| 1732598100 | 31.05 | -0.49 | -1.55 | 31.49 | 31.64 | 31.02 | 192152 |
| 1732511700 | 31.54 | 0.35 | 1.12 | 31.66 | 31.66 | 31.31 | 264419 |
| 1732252500 | 31.19 | -0.12 | -0.38 | 31.42 | 31.74 | 31.13 | 143609 |
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
