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 | 0.25 | 0.773275595422 | 32.33 | 32.71 | 32.03 | 20132 | 32.3308006 | CS |
| 4 | -0.78 | -2.3381294964 | 33.36 | 34.9393 | 31.24 | 32487 | 32.48785039 | CS |
| 12 | -1.48 | -4.34527304756 | 34.06 | 36.49 | 31.24 | 24594 | 33.8934999 | CS |
| 26 | 4.33 | 15.3274336283 | 28.25 | 36.49 | 25.5501 | 20924 | 31.80741402 | CS |
| 52 | 9.63 | 41.9607843137 | 22.95 | 36.49 | 19.17 | 22555 | 26.62840573 | CS |
| 156 | 12.83 | 64.9620253165 | 19.75 | 36.49 | 12.56 | 14740 | 22.8755582 | CS |
| 260 | 8.67 | 36.26097867 | 23.91 | 36.49 | 10.7435 | 16512 | 19.83663295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 32.58 | 0.26 | 0.80 | 32.33 | 32.695 | 32.33 | 26859 |
| 1738280100 | 32.32 | -0.02 | -0.06 | 32.38 | 32.58 | 32.22 | 17715 |
| 1738193700 | 32.34 | 0.16 | 0.50 | 32.21 | 32.42 | 32.11 | 23603 |
| 1738107300 | 32.18 | -0.13 | -0.40 | 32.63 | 32.63 | 32.03 | 16320 |
| 1738020900 | 32.31 | -0.21 | -0.65 | 32.09 | 32.71 | 32.09 | 27165 |
| 1737761700 | 32.52 | 0.06 | 0.18 | 32.33 | 32.665 | 32.33 | 15858 |
| 1737675300 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1737588900 | 32.46 | -0.54 | -1.64 | 32.78 | 32.96 | 32.46 | 24879 |
| 1737502500 | 33 | 0.05 | 0.15 | 32.88 | 33.259999 | 32.88 | 15508 |
| 1737156900 | 32.95 | -0.1 | -0.30 | 33.09 | 33.36 | 32.85 | 24304 |
| 1737070500 | 33.049999 | 0.18 | 0.55 | 32.909999 | 34.9393 | 32.67 | 47616 |
| 1736984100 | 32.869999 | 0.72 | 2.24 | 32.56 | 33.1 | 32.56 | 34246 |
| 1736897700 | 32.15 | 0.7 | 2.23 | 31.45 | 32.18 | 31.41 | 52614 |
| 1736811300 | 31.45 | -0.18 | -0.57 | 31.5 | 31.63 | 31.24 | 54434 |
| 1736552100 | 31.63 | -1.07 | -3.27 | 32.439999 | 32.439999 | 31.455 | 59854 |
| 1736379300 | 32.7 | -0.15 | -0.46 | 32.79 | 32.86 | 32.439999 | 27113 |
| 1736292900 | 32.85 | -0.47 | -1.41 | 33.45 | 33.549999 | 32.81 | 25616 |
| 1736206500 | 33.32 | 0.08 | 0.24 | 33.27 | 33.83 | 33.27 | 43673 |
| 1735947300 | 33.24 | -0.18 | -0.54 | 33.56 | 33.56 | 33.1 | 42695 |
| 1735860900 | 33.42 | -0.29 | -0.86 | 33.67 | 33.93 | 33.35 | 26033 |
| 1735688100 | 33.71 | -0.04 | -0.12 | 33.85 | 33.95 | 33.509999 | 19663 |
| 1735601700 | 33.75 | -0.11 | -0.32 | 33.86 | 33.86 | 33.6 | 19407 |
| 1735342500 | 33.86 | -0.14 | -0.41 | 33.86 | 34.2125 | 33.69 | 18744 |
| 1735256100 | 34 | 0.02 | 0.06 | 33.88 | 34.15 | 33.8 | 19998 |
| 1735077840 | 33.98 | -0.04 | -0.12 | 34 | 34.065 | 33.85 | 8066 |
| 1734996900 | 34.02 | -0.14 | -0.41 | 34.05 | 34.2 | 33.75 | 17461 |
| 1734737700 | 34.16 | 0.35 | 1.04 | 33.64 | 34.265 | 33.64 | 31477 |
| 1734651300 | 33.81 | -0.35 | -1.02 | 34.18 | 35.07 | 33.69 | 31388 |
| 1734564900 | 34.16 | -1.37 | -3.86 | 35.44 | 35.89 | 34.1525 | 28346 |
| 1734478500 | 35.53 | -0.09 | -0.25 | 35.7 | 35.7 | 35.32 | 16865 |
| 1734392100 | 35.62 | 0.06 | 0.17 | 35.56 | 35.76 | 35.43 | 14426 |
| 1734132900 | 35.56 | -0.12 | -0.32 | 35.6 | 36.14 | 35.37 | 17800 |
| 1734046500 | 35.675 | -0.13 | -0.35 | 35.82 | 35.89 | 35.595 | 17779 |
| 1733960100 | 35.8 | 0 | 0.00 | 35.8 | 36.1118 | 35.8 | 19667 |
| 1733873700 | 35.8 | -0.06 | -0.17 | 35.8 | 35.972 | 35.4 | 21255 |
| 1733787300 | 35.86 | -0.2 | -0.55 | 36.02 | 36.18 | 35.85 | 19594 |
| 1733528100 | 36.06 | -0.11 | -0.30 | 36.22 | 36.36 | 35.9 | 17543 |
| 1733441700 | 36.17 | 0.11 | 0.31 | 36.29 | 36.49 | 36.015 | 19134 |
| 1733355300 | 36.06 | 0.05 | 0.14 | 36.02 | 36.21 | 35.93 | 20551 |
| 1733268900 | 36.01 | 0.16 | 0.45 | 35.7 | 36.2 | 35.7 | 18451 |
| 1733182500 | 35.85 | 0.21 | 0.59 | 35.5 | 35.947 | 35.45 | 28548 |
| 1732917840 | 35.64 | 0.08 | 0.22 | 35.82 | 35.82 | 35.43 | 9784 |
| 1732750500 | 35.56 | 0.03 | 0.08 | 35.57 | 35.89 | 35.56 | 16422 |
| 1732664100 | 35.53 | 0.04 | 0.11 | 35.4 | 35.77 | 35.4 | 24869 |
| 1732577700 | 35.49 | 0.52 | 1.49 | 35 | 35.57 | 35 | 62394 |
| 1732318500 | 34.97 | 0.56 | 1.63 | 34.52 | 34.99 | 34.52 | 24101 |
| 1732232100 | 34.41 | 0.21 | 0.61 | 34.3 | 34.57 | 34.18 | 28237 |
| 1732145700 | 34.2 | -0.2 | -0.58 | 34.45 | 34.6 | 34.04 | 14020 |
| 1732059300 | 34.4 | -0.04 | -0.12 | 34.4 | 34.57 | 34.2 | 12070 |
| 1731972900 | 34.44 | -0.18 | -0.52 | 34.75 | 34.8025 | 34.43 | 14967 |
| 1731713700 | 34.62 | 0.08 | 0.23 | 34.64 | 34.75 | 34.5 | 21864 |
| 1731627300 | 34.54 | -0.22 | -0.63 | 34.7 | 35 | 32.509999 | 21177 |
| 1731540900 | 34.76 | -0.1 | -0.29 | 35 | 35 | 34.7 | 18073 |
| 1731454500 | 34.86 | 0.04 | 0.11 | 34.89 | 35 | 34.8481 | 25679 |
| 1731368100 | 34.82 | 0.87 | 2.56 | 34.03 | 34.9398 | 34.03 | 24912 |
| 1731108900 | 33.95 | 0.3 | 0.89 | 33.68 | 34.06 | 33.68 | 15917 |
| 1731022500 | 33.65 | -0.36 | -1.06 | 34.05 | 34.05 | 33.28 | 23504 |
| 1730936100 | 34.01 | 2.23 | 7.02 | 32.5 | 34.14 | 32.5 | 43379 |
| 1730849700 | 31.78 | 0.16 | 0.51 | 31.68 | 31.83 | 31.68 | 4869 |
| 1730763300 | 31.62 | -0.06 | -0.19 | 31.56 | 31.91 | 31.52 | 15440 |
| 1730500500 | 31.68 | -0.06 | -0.19 | 31.82 | 31.9899 | 31.66 | 13171 |
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
