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 | 1.59 | 5.21996060407 | 30.46 | 32.59 | 30 | 111019 | 31.13311535 | CS |
| 4 | 2.69 | 9.1621253406 | 29.36 | 32.59 | 27.06 | 108722 | 29.45527695 | CS |
| 12 | 3.55 | 12.4561403509 | 28.5 | 34.56 | 27.06 | 122618 | 31.1481039 | CS |
| 26 | 2.74 | 9.34834527465 | 29.31 | 34.56 | 24.995 | 91129 | 29.9672606 | CS |
| 52 | 5.46 | 20.5340353516 | 26.59 | 34.56 | 19.42 | 63934 | 27.86171668 | CS |
| 156 | 2.39 | 8.05799055968 | 29.66 | 35.58 | 17.8 | 41700 | 27.42032192 | CS |
| 260 | -1.98 | -5.81839553335 | 34.03 | 35.58 | 15.25 | 40170 | 26.77846588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 32.06 | 1.07 | 3.45 | 30.6 | 32.59 | 30.12 | 168042 |
| 1737761700 | 30.99 | 0.87 | 2.89 | 30.42 | 31.41 | 30.2 | 122254 |
| 1737675300 | 30.12 | 0 | 0.00 | 30.12 | 30.12 | 30.12 | 0 |
| 1737588900 | 30.12 | -0.25 | -0.82 | 30.13 | 30.3752 | 30 | 83629 |
| 1737502500 | 30.37 | 0.14 | 0.46 | 30.63 | 31 | 30.33 | 69936 |
| 1737156900 | 30.23 | 0.58 | 1.96 | 29.88 | 30.5 | 29.59 | 132211 |
| 1737070500 | 29.65 | 0.28 | 0.95 | 29.32 | 29.9625 | 29.07 | 197018 |
| 1736984100 | 29.37 | 0.55 | 1.91 | 29.83 | 30.09 | 29.03 | 87143 |
| 1736897700 | 28.82 | 0.86 | 3.08 | 28.25 | 28.859 | 28.19 | 92528 |
| 1736811300 | 27.96 | 0.33 | 1.19 | 27.24 | 28.02 | 27.24 | 95267 |
| 1736552100 | 27.63 | -0.73 | -2.57 | 27.63 | 27.68 | 27.06 | 96618 |
| 1736379300 | 28.36 | -0.14 | -0.49 | 28.4 | 28.43 | 27.95 | 68978 |
| 1736292900 | 28.5 | 0.05 | 0.18 | 28.48 | 28.645 | 28.01 | 106497 |
| 1736206500 | 28.45 | -0.28 | -0.97 | 28.62 | 28.95 | 28.45 | 108007 |
| 1735947300 | 28.73 | 0.23 | 0.81 | 28.38 | 28.79 | 28.15 | 107400 |
| 1735860900 | 28.5 | -0.62 | -2.13 | 29.515 | 29.5975 | 28.4 | 102971 |
| 1735688100 | 29.12 | 0.05 | 0.17 | 29.36 | 30 | 28.8 | 94184 |
| 1735601700 | 29.07 | -0.22 | -0.75 | 29.15 | 29.16 | 28.71 | 84480 |
| 1735342500 | 29.29 | -0.41 | -1.38 | 30.23 | 30.23 | 28.88 | 103177 |
| 1735256100 | 29.7 | 0 | 0.00 | 29.45 | 29.875 | 29.23 | 90878 |
| 1735077840 | 29.7 | -0.01 | -0.03 | 29.81 | 30.01 | 29.32 | 42966 |
| 1734996900 | 29.71 | -0.39 | -1.30 | 29.97 | 30.07 | 29.6 | 117737 |
| 1734737700 | 30.1 | 0.27 | 0.91 | 29.975 | 30.46 | 29.855 | 995805 |
| 1734651300 | 29.83 | -0.73 | -2.39 | 30.98 | 31.64 | 29.63 | 170870 |
| 1734564900 | 30.56 | -1.99 | -6.11 | 32.619999 | 33.11 | 30.3 | 172844 |
| 1734478500 | 32.549999 | -0.17 | -0.52 | 33.54 | 34.13 | 32.509999 | 187131 |
| 1734392100 | 32.72 | 0.29 | 0.89 | 32.4003 | 32.92 | 32.32 | 90975 |
| 1734132900 | 32.43 | -0.18 | -0.55 | 32.435 | 32.634999 | 32.265 | 90074 |
| 1734046500 | 32.61 | -0.49 | -1.48 | 33.189999 | 33.4 | 32.549999 | 78957 |
| 1733960100 | 33.1 | 0.6 | 1.85 | 33.24 | 33.49 | 32.47 | 100624 |
| 1733873700 | 32.5 | 0.03 | 0.09 | 32.39 | 32.97 | 32.1 | 128291 |
| 1733787300 | 32.47 | -0.83 | -2.49 | 33.295 | 33.549999 | 32.4 | 132718 |
| 1733528100 | 33.299999 | -0.31 | -0.92 | 33.9 | 34 | 33.04 | 147741 |
| 1733441700 | 33.61 | 0.16 | 0.48 | 33.46 | 34.04 | 33.365 | 118454 |
| 1733355300 | 33.45 | 0.65 | 1.98 | 32.729999 | 33.49 | 32.604999 | 138602 |
| 1733268900 | 32.799999 | -0.15 | -0.46 | 32.725 | 33.0615 | 32.369999 | 145467 |
| 1733182500 | 32.95 | 0 | 0.00 | 32.869999 | 33.22 | 32.159 | 93606 |
| 1732917840 | 32.95 | 0.06 | 0.18 | 33.049999 | 33.189999 | 32.689999 | 48114 |
| 1732750500 | 32.89 | 0.14 | 0.43 | 32.92 | 33.439999 | 32.729999 | 73158 |
| 1732664100 | 32.75 | -0.51 | -1.53 | 32.72 | 33.064999 | 32.53 | 82754 |
| 1732577700 | 33.259999 | -0.44 | -1.31 | 34 | 34.56 | 33.14 | 95567 |
| 1732318500 | 33.7 | 0.95 | 2.90 | 32.86 | 33.72 | 32.86 | 133439 |
| 1732232100 | 32.75 | 0.6 | 1.87 | 32.43 | 32.86 | 32.235 | 58002 |
| 1732145700 | 32.15 | -0.05 | -0.16 | 31.87 | 32.15 | 31.685 | 50550 |
| 1732059300 | 32.2 | -0.01 | -0.03 | 31.499 | 32.25 | 31.499 | 50282 |
| 1731972900 | 32.21 | -0.17 | -0.53 | 32.35 | 32.534999 | 32 | 45912 |
| 1731713700 | 32.38 | -0.13 | -0.40 | 32.659999 | 32.905 | 31.94 | 59638 |
| 1731627300 | 32.509999 | -0.41 | -1.25 | 32.88 | 33.03 | 32.155 | 70857 |
| 1731540900 | 32.92 | -0.46 | -1.38 | 33.369999 | 34 | 32.77 | 60759 |
| 1731454500 | 33.38 | -0.11 | -0.33 | 33.39 | 33.79 | 32.95 | 74631 |
| 1731368100 | 33.49 | 1.53 | 4.79 | 32.5 | 33.98 | 32.369999 | 111742 |
| 1731108900 | 31.96 | 0.46 | 1.46 | 31.4 | 32.13 | 31.36 | 60140 |
| 1731022500 | 31.5 | -0.76 | -2.36 | 31.925 | 32.549999 | 31.315 | 135667 |
| 1730936100 | 32.259999 | 3.02 | 10.33 | 31.37 | 32.34 | 31.205 | 306117 |
| 1730849700 | 29.24 | 0.8 | 2.81 | 28.42 | 29.3 | 28.42 | 63643 |
| 1730763300 | 28.44 | 0.04 | 0.14 | 28.39 | 28.56 | 28.06 | 60277 |
| 1730500500 | 28.4 | -0.54 | -1.87 | 29.26 | 29.33 | 28.245 | 74379 |
| 1730414100 | 28.94 | -0.92 | -3.08 | 29.905 | 29.95 | 28.93 | 106778 |
| 1730327700 | 29.86 | 0.74 | 2.54 | 29.3 | 30.05 | 29.3 | 108353 |
| 1730241300 | 29.12 | -0.11 | -0.38 | 29.02 | 29.21 | 28.64 | 67490 |
| 1730154900 | 29.23 | 0.97 | 3.43 | 28.38 | 29.36 | 28.135 | 93157 |
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
