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 | -2.47 | -7.05714285714 | 35 | 36.755 | 31.24 | 1397645 | 34.70437418 | CS |
| 4 | -9.58 | -22.7499406317 | 42.11 | 43.13 | 31.24 | 1203873 | 37.52987593 | CS |
| 12 | -12.19 | -27.2584973166 | 44.72 | 48.33 | 31.24 | 1212257 | 41.57233353 | CS |
| 26 | -1.61 | -4.71587580551 | 34.14 | 48.33 | 29.18 | 1309624 | 37.96986293 | CS |
| 52 | -20.08 | -38.167648736 | 52.61 | 55.47 | 29.18 | 1189650 | 39.25834627 | CS |
| 156 | -4.95 | -13.2070437567 | 37.48 | 61.53 | 22.535 | 874381 | 39.92832119 | CS |
| 260 | -54.67 | -62.6949541284 | 87.2 | 98.7799 | 22.535 | 838228 | 41.31428979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 32.439999 | -1.3 | -3.85 | 32.975 | 32.975 | 31.24 | 1469397 |
| 1741390500 | 33.74 | -0.86 | -2.49 | 34.5 | 34.68 | 32.729999 | 1208598 |
| 1741304100 | 34.6 | -1.88 | -5.15 | 35.705 | 36.54 | 34.58 | 1100278 |
| 1741217700 | 36.48 | 0.62 | 1.73 | 36.23 | 36.755 | 35.715 | 1630621 |
| 1741131300 | 35.86 | 0.74 | 2.11 | 35.195 | 36.4 | 35.01 | 1502596 |
| 1741044900 | 35.12 | -1.86 | -5.03 | 37.25 | 37.49 | 34.74 | 2404492 |
| 1740785700 | 36.98 | 0.66 | 1.82 | 36.29 | 37.02 | 35.58 | 1503179 |
| 1740699300 | 36.32 | -1.08 | -2.89 | 37.8 | 38.24 | 36.27 | 1164779 |
| 1740612900 | 37.4 | 0.35 | 0.94 | 37.65 | 38.31 | 36.815 | 979307 |
| 1740526500 | 37.05 | -1.46 | -3.79 | 38.26 | 38.3 | 36.75 | 1196109 |
| 1740440100 | 38.51 | -0.99 | -2.51 | 39.615 | 39.615 | 37.6 | 880597 |
| 1740180900 | 39.5 | -1.16 | -2.85 | 41.05 | 41.17 | 38.84 | 1282648 |
| 1740094500 | 40.66 | -0.18 | -0.44 | 40.5 | 40.84 | 39 | 1307865 |
| 1740008100 | 40.84 | -1.01 | -2.41 | 41.45 | 41.75 | 40.755 | 594904 |
| 1739921700 | 41.85 | 0.34 | 0.82 | 41 | 42.2 | 39.96 | 1236967 |
| 1739576100 | 41.51 | -0.27 | -0.65 | 41.8 | 41.83 | 40.37 | 789280 |
| 1739489700 | 41.78 | 0.76 | 1.85 | 41.5 | 42.19 | 41.01 | 607170 |
| 1739403300 | 41.02 | -1.37 | -3.23 | 41.365 | 42.47 | 40.89 | 918931 |
| 1739316900 | 42.39 | -0.24 | -0.56 | 42.11 | 43.13 | 41.8 | 945855 |
| 1739230500 | 42.63 | 1.41 | 3.42 | 42.06 | 43.67 | 41.78 | 1829236 |
| 1738971300 | 41.22 | -1.3 | -3.06 | 42.62 | 42.62 | 40.76 | 1096862 |
| 1738884900 | 42.52 | -1.03 | -2.37 | 43.73 | 43.883 | 42.29 | 1589607 |
| 1738798500 | 43.55 | 0.95 | 2.23 | 42.83 | 43.57 | 42.08 | 1326914 |
| 1738712100 | 42.6 | 1.08 | 2.60 | 41.97 | 43.06 | 40.82 | 1811424 |
| 1738625700 | 41.52 | -4.46 | -9.70 | 45.045 | 45.15 | 41.26 | 1924045 |
| 1738366500 | 45.98 | 0.12 | 0.26 | 46.41 | 47.6 | 45.98 | 1031743 |
| 1738280100 | 45.86 | -0.1 | -0.22 | 45.8 | 46.58 | 45.29 | 684526 |
| 1738193700 | 45.96 | -1.26 | -2.67 | 47 | 47.08 | 45.65 | 742710 |
| 1738107300 | 47.22 | 1.2 | 2.61 | 46.15 | 48.33 | 45.895 | 1029418 |
| 1738020900 | 46.02 | 0.33 | 0.72 | 44.71 | 47.78 | 44.71 | 945491 |
| 1737761700 | 45.69 | 1.16 | 2.60 | 45.55 | 46.77 | 45.35 | 767391 |
| 1737675300 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1737588900 | 44.53 | -0.56 | -1.24 | 45.28 | 45.525 | 44.41 | 518825 |
| 1737502500 | 45.09 | 0.98 | 2.22 | 44.6 | 45.41 | 44.43 | 669864 |
| 1737156900 | 44.11 | 0.02 | 0.05 | 44.85 | 44.85 | 43.66 | 1458037 |
| 1737070500 | 44.09 | 0.32 | 0.73 | 43.98 | 44.6 | 43.125 | 788072 |
| 1736984100 | 43.77 | 1.91 | 4.56 | 43.13 | 44.51 | 43 | 1107438 |
| 1736897700 | 41.86 | 0.26 | 0.62 | 42.01 | 42.52 | 40.55 | 1459505 |
| 1736811300 | 41.6 | -1.03 | -2.42 | 41.57 | 42.48 | 41.2 | 1089122 |
| 1736552100 | 42.63 | -1.52 | -3.44 | 43.01 | 43.34 | 42.01 | 777682 |
| 1736379300 | 44.15 | -0.45 | -1.01 | 44.0386 | 44.41 | 43.57 | 899734 |
| 1736292900 | 44.6 | -0.99 | -2.17 | 45.795 | 46.23 | 44.33 | 1037930 |
| 1736206500 | 45.59 | 0.72 | 1.60 | 45.35 | 46.63 | 45.05 | 1780621 |
| 1735947300 | 44.87 | 1.48 | 3.41 | 43.96 | 44.925 | 43.72 | 2280794 |
| 1735860900 | 43.39 | 1.51 | 3.61 | 42.5 | 43.49 | 41.85 | 1074899 |
| 1735688100 | 41.88 | -0.39 | -0.92 | 42.7 | 42.91 | 41.41 | 975589 |
| 1735601700 | 42.27 | -0.63 | -1.47 | 41.93 | 42.63 | 41.21 | 1136658 |
| 1735342500 | 42.9 | -1.2 | -2.72 | 43.86 | 43.865 | 42.205 | 594343 |
| 1735256100 | 44.1 | 0.5 | 1.15 | 43.21 | 44.32 | 43 | 639219 |
| 1735077840 | 43.6 | 0.17 | 0.39 | 43.72 | 43.99 | 43.28 | 324003 |
| 1734996900 | 43.43 | -0.88 | -1.99 | 44.25 | 44.25 | 42.81 | 791247 |
| 1734737700 | 44.31 | 0.31 | 0.70 | 43.575 | 46.19 | 43.575 | 2403980 |
| 1734651300 | 44 | 0.63 | 1.45 | 44.23 | 44.53 | 42.665 | 1651585 |
| 1734564900 | 43.37 | -1.38 | -3.08 | 44.4505 | 45.78 | 42.8 | 2343499 |
| 1734478500 | 44.75 | -0.03 | -0.07 | 44.675 | 44.9899 | 43.53 | 1453664 |
| 1734392100 | 44.78 | 3.15 | 7.57 | 41.98 | 45 | 41.8 | 1848503 |
| 1734132900 | 41.63 | -0.38 | -0.90 | 42.17 | 42.59 | 40.73 | 1378577 |
| 1734046500 | 42.01 | -0.37 | -0.87 | 41.6415 | 42.75 | 41.28 | 1130555 |
| 1733960100 | 42.38 | 1.43 | 3.49 | 41.835 | 42.86 | 40.69 | 1351695 |
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
