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 | 2.48 | 2.37821250479 | 104.28 | 111.065 | 102.755 | 2438950 | 107.84913715 | CS |
| 4 | -5.38 | -4.7975744605 | 112.14 | 113.885 | 102.64 | 2188588 | 107.26278248 | CS |
| 12 | -3.24 | -2.94545454545 | 110 | 118.8 | 100.01 | 2316755 | 110.25634796 | CS |
| 26 | 5.42 | 5.34833234656 | 101.34 | 118.8 | 90.04 | 2554019 | 103.25633099 | CS |
| 52 | 12.17 | 12.866053494 | 94.59 | 125.5 | 90.04 | 2537154 | 105.9451766 | CS |
| 156 | 65.42191084 | 158.260607032 | 41.33808916 | 125.5 | 34.21880096 | 2325709 | 78.45868037 | CS |
| 260 | 71.84349102 | 205.757944075 | 34.91650898 | 125.5 | 21.82448461 | 2150212 | 63.59274032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 106.58 | -1.92 | -1.77 | 107.09 | 107.39 | 105.19 | 2515290 |
| 1736379300 | 108.5 | -1.06 | -0.97 | 109.2 | 109.63 | 107.96 | 2458055 |
| 1736292900 | 109.56 | 2.32 | 2.16 | 108.42 | 111.065 | 107.94 | 3176908 |
| 1736206500 | 107.24 | 2.34 | 2.23 | 105.685 | 108.655 | 105.635 | 2187094 |
| 1735947300 | 104.9 | 1.48 | 1.43 | 104.28 | 105.15 | 102.755 | 1933742 |
| 1735860900 | 103.42 | -0.6 | -0.58 | 104.97 | 105.6 | 102.93 | 1382613 |
| 1735688100 | 104.02 | 0.41 | 0.40 | 104.07 | 104.48 | 103.4 | 1311383 |
| 1735601700 | 103.61 | -0.96 | -0.92 | 103.16 | 104.13 | 102.64 | 1583982 |
| 1735342500 | 104.57 | -0.86 | -0.82 | 104.74 | 105.75 | 103.39 | 1627799 |
| 1735256100 | 105.43 | 0.25 | 0.24 | 105.18 | 105.73 | 104.36 | 940814 |
| 1735077840 | 105.18 | 0.48 | 0.46 | 104.7 | 105.25 | 103.77 | 978924 |
| 1734996900 | 104.7 | -0.62 | -0.59 | 105.02 | 105.32 | 104.01 | 1891480 |
| 1734737700 | 105.32 | -2.19 | -2.04 | 103.945 | 106.75 | 103.77 | 5467126 |
| 1734651300 | 107.51 | -0.27 | -0.25 | 109.12 | 109.55 | 106.76 | 3157296 |
| 1734564900 | 107.78 | -3.88 | -3.47 | 111.79 | 112.18 | 107.72 | 2790414 |
| 1734478500 | 111.66 | -0.67 | -0.60 | 112.13 | 113.885 | 111.48 | 2937542 |
| 1734392100 | 112.33 | -0.68 | -0.60 | 112.12 | 113.04 | 111.63 | 1947881 |
| 1734132900 | 113.01 | 0.21 | 0.19 | 112.14 | 113.55 | 111.73 | 1432945 |
| 1734046500 | 112.8 | -3.05 | -2.63 | 115.07 | 115.14 | 111.71 | 2139124 |
| 1733960100 | 115.85 | 0.48 | 0.42 | 116.29 | 116.86 | 115.67 | 2202577 |
| 1733873700 | 115.37 | 0.54 | 0.47 | 114.575 | 116.64 | 113.47 | 1852970 |
| 1733787300 | 114.83 | -1.05 | -0.91 | 115.88 | 116.46 | 114.69 | 1821832 |
| 1733528100 | 115.88 | -1.74 | -1.48 | 116.71 | 117 | 115.0589 | 1867030 |
| 1733441700 | 117.62 | -0.79 | -0.67 | 117.73 | 118.19 | 116.6 | 1987874 |
| 1733355300 | 118.41 | 1.56 | 1.34 | 118.09 | 118.8 | 117.19 | 2003015 |
| 1733268900 | 116.85 | 0.61 | 0.52 | 117.51 | 117.53 | 116.38 | 1841039 |
| 1733182500 | 116.24 | -0.76 | -0.65 | 117 | 117.135 | 115.68 | 1641525 |
| 1732917840 | 117 | 0.82 | 0.71 | 116.94 | 117.46 | 116.43 | 1047531 |
| 1732750500 | 116.18 | 0.36 | 0.31 | 115.62 | 116.37 | 115 | 1683232 |
| 1732664100 | 115.82 | -0.72 | -0.62 | 116.09 | 116.29 | 114.59 | 2148176 |
| 1732577700 | 116.54 | 1.79 | 1.56 | 115.61 | 116.67 | 115.4 | 2973659 |
| 1732318500 | 114.75 | 0.7 | 0.61 | 113.58 | 115.03 | 113.26 | 1778430 |
| 1732232100 | 114.05 | 4.06 | 3.69 | 111.44 | 114.52 | 110.83 | 1601751 |
| 1732145700 | 109.99 | -0.39 | -0.35 | 110.59 | 110.9687 | 109.14 | 1432436 |
| 1732059300 | 110.38 | -1.5 | -1.34 | 110.805 | 111.32 | 110.18 | 1602355 |
| 1731972900 | 111.88 | -0.38 | -0.34 | 112.92 | 113.25 | 111.815 | 1910132 |
| 1731713700 | 112.26 | -2.8 | -2.43 | 114.62 | 115.29 | 111.91 | 2379766 |
| 1731627300 | 115.06 | -1.74 | -1.49 | 116.77 | 117.22 | 114.84 | 1693989 |
| 1731540900 | 116.8 | 0.01 | 0.01 | 117.49 | 117.49 | 116 | 2598401 |
| 1731454500 | 116.79 | 0.36 | 0.31 | 116 | 117.21 | 115.46 | 3688704 |
| 1731368100 | 116.43 | 2.05 | 1.79 | 115.22 | 116.94 | 115 | 1905620 |
| 1731108900 | 114.38 | 1.66 | 1.47 | 112.69 | 115.12 | 112.27 | 2512321 |
| 1731022500 | 112.72 | -3.29 | -2.84 | 115.5013 | 115.975 | 112.38 | 2364568 |
| 1730936100 | 116.01 | 7.94 | 7.35 | 114.68 | 117.83 | 113.54 | 4518491 |
| 1730849700 | 108.07 | 3.25 | 3.10 | 104.71 | 108.631 | 104.7 | 3382224 |
| 1730763300 | 104.82 | 1.47 | 1.42 | 103.47 | 105.23 | 103.4254 | 2741809 |
| 1730500500 | 103.35 | -0.93 | -0.89 | 103.99 | 104.66 | 102.94 | 1838309 |
| 1730414100 | 104.28 | -0.62 | -0.59 | 104.83 | 105.42 | 103.0601 | 2409013 |
| 1730327700 | 104.9 | -1.77 | -1.66 | 106.17 | 106.66 | 104.83 | 2321970 |
| 1730241300 | 106.67 | -0.4 | -0.37 | 106.84 | 107.28 | 106.215 | 1988848 |
| 1730154900 | 107.07 | 1.17 | 1.10 | 107.17 | 107.33 | 106.66 | 1549321 |
| 1729895700 | 105.9 | 1.06 | 1.01 | 105.96 | 107.455 | 105.66 | 2989716 |
| 1729809300 | 104.84 | 1.04 | 1.00 | 104.29 | 105.31 | 103.345 | 1973542 |
| 1729722900 | 103.8 | -0.99 | -0.94 | 104 | 106.82 | 103.72 | 3202136 |
| 1729636500 | 104.79 | -4.82 | -4.40 | 106.005 | 106.005 | 100.01 | 7266696 |
| 1729550100 | 109.61 | -0.48 | -0.44 | 109.91 | 110.66 | 109.22 | 2674680 |
| 1729290900 | 110.09 | 2.53 | 2.35 | 110 | 110.42 | 108.941 | 2997486 |
| 1729204500 | 107.56 | 0.53 | 0.50 | 107.57 | 108.01 | 106.94 | 2440504 |
| 1729118100 | 107.03 | 0.62 | 0.58 | 107 | 107.1 | 106.26 | 2976570 |
| 1729031700 | 106.41 | -1.81 | -1.67 | 107.79 | 108.35 | 106.32 | 2574293 |
| 1728945300 | 108.22 | 1.42 | 1.33 | 106.55 | 108.37 | 106.1277 | 2721192 |
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
