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 | -0.04 | -0.115740740741 | 34.56 | 35.5 | 34.03 | 2539735 | 34.70371864 | CS |
| 4 | -1.82 | -5.00825536599 | 36.34 | 36.49 | 34.03 | 2507637 | 35.03111581 | CS |
| 12 | -2.94 | -7.84837159637 | 37.46 | 38.84 | 34.03 | 2268832 | 36.51602957 | CS |
| 26 | -2.48 | -6.7027027027 | 37 | 41.41 | 34.03 | 2176081 | 37.46844232 | CS |
| 52 | -0.47 | -1.34324092598 | 34.99 | 41.41 | 33.75 | 2505422 | 36.71678703 | CS |
| 156 | -4.75 | -12.0957473899 | 39.27 | 43.89 | 28.785 | 2432770 | 35.62409976 | CS |
| 260 | 6.85 | 24.7560534875 | 27.67 | 44.07 | 17.5 | 2271614 | 34.32248221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 34.52 | -0.11 | -0.32 | 34.03 | 34.71 | 34.03 | 1923333 |
| 1738366800 | 34.63 | 0.07 | 0.20 | 34.47 | 34.99 | 34.31 | 1704530 |
| 1738280400 | 34.56 | 0.11 | 0.32 | 34.82 | 34.88 | 34.22 | 2423901 |
| 1738194000 | 34.45 | -0.68 | -1.94 | 35.05 | 35.2 | 34.11 | 2902042 |
| 1738107600 | 35.13 | 0.32 | 0.92 | 34.56 | 35.5 | 34.52 | 3691461 |
| 1738021200 | 34.81 | 0.21 | 0.61 | 34.24 | 35.205 | 34.24 | 2902935 |
| 1737762000 | 34.6 | -0.31 | -0.89 | 34.9 | 34.92 | 34.365 | 2681152 |
| 1737675600 | 34.91 | 0 | 0.00 | 34.91 | 34.91 | 34.91 | 0 |
| 1737589200 | 34.91 | -0.52 | -1.47 | 35.21 | 35.21 | 34.71 | 1589506 |
| 1737502800 | 35.43 | 0.24 | 0.68 | 35.2113 | 35.54 | 34.92 | 2332489 |
| 1737157200 | 35.19 | 0.33 | 0.95 | 34.87 | 35.49 | 34.835 | 1624937 |
| 1737070800 | 34.86 | 0.43 | 1.25 | 34.41 | 34.9 | 34.25 | 2088919 |
| 1736984400 | 34.43 | -0.8 | -2.27 | 35.98 | 36 | 34.38 | 3478917 |
| 1736898000 | 35.23 | -0.2 | -0.56 | 35.41 | 35.68 | 35.19 | 2693660 |
| 1736811600 | 35.43 | 0.15 | 0.43 | 35.29 | 35.48 | 34.93 | 2733007 |
| 1736552400 | 35.28 | -0.89 | -2.46 | 35.72 | 35.93 | 35.17 | 2438825 |
| 1736379600 | 36.17 | 0.29 | 0.81 | 35.815 | 36.17 | 35.66 | 2226841 |
| 1736293200 | 35.88 | -0.22 | -0.61 | 36.355 | 36.49 | 35.7 | 3058185 |
| 1736206800 | 36.1 | -1.21 | -3.24 | 37.12 | 37.35 | 36.02 | 2692395 |
| 1735947600 | 37.31 | 0.56 | 1.52 | 36.84 | 37.34 | 36.635 | 1210332 |
| 1735861200 | 36.75 | -0.67 | -1.79 | 37.425 | 37.49 | 36.69 | 1763502 |
| 1735688400 | 37.42 | 0.38 | 1.03 | 37.32 | 37.46 | 37.045 | 1632077 |
| 1735602000 | 37.04 | -0.06 | -0.16 | 36.87 | 37.04 | 36.55 | 1965866 |
| 1735342800 | 37.1 | -0.05 | -0.13 | 37.005 | 37.34 | 36.94 | 1240499 |
| 1735256400 | 37.15 | 0 | 0.00 | 37.01 | 37.39 | 36.9 | 1390680 |
| 1735077840 | 37.15 | 0.32 | 0.87 | 36.79 | 37.165 | 36.67 | 516082 |
| 1734997200 | 36.83 | 0.31 | 0.85 | 36.31 | 36.86 | 36.27 | 1357040 |
| 1734738000 | 36.52 | 0.46 | 1.28 | 36.46 | 36.9 | 36.41 | 5571694 |
| 1734651600 | 36.06 | 0.1 | 0.28 | 36.035 | 37.02 | 35.95 | 3671417 |
| 1734565200 | 35.96 | -0.94 | -2.55 | 36.87 | 37.225 | 35.75 | 2941703 |
| 1734478800 | 36.9 | -0.52 | -1.39 | 36.725 | 37.47 | 36.725 | 2820271 |
| 1734392400 | 37.42 | 0.05 | 0.13 | 37.405 | 38.08 | 37.25 | 1769790 |
| 1734133200 | 37.37 | -0.59 | -1.55 | 37.85 | 37.85 | 37.06 | 2625542 |
| 1734046800 | 37.96 | 0.21 | 0.56 | 37.74 | 38.305 | 37.59 | 2907736 |
| 1733960400 | 37.75 | 0.18 | 0.48 | 37.58 | 38.12 | 37.52 | 3219150 |
| 1733874000 | 37.57 | -0.12 | -0.32 | 37.9 | 38.08 | 37.47 | 3545422 |
| 1733787600 | 37.69 | 0.43 | 1.15 | 37.25 | 37.9 | 37.22 | 2502497 |
| 1733528400 | 37.26 | -0.12 | -0.32 | 37.455 | 37.605 | 37.26 | 2227085 |
| 1733442000 | 37.38 | -0.23 | -0.61 | 37.5 | 37.5 | 37.14 | 2453398 |
| 1733355600 | 37.61 | 0.17 | 0.45 | 37.375 | 37.655 | 37.13 | 1234618 |
| 1733269200 | 37.44 | -0.25 | -0.66 | 37.725 | 37.73 | 37.43 | 1113225 |
| 1733182800 | 37.69 | -0.6 | -1.57 | 38.29 | 38.29 | 37.48 | 1865070 |
| 1732917840 | 38.29 | -0.33 | -0.85 | 38.58 | 38.78 | 38.28 | 1356749 |
| 1732750800 | 38.62 | 0.3 | 0.78 | 38.56 | 38.84 | 38.54 | 1602490 |
| 1732664400 | 38.32 | 0.27 | 0.71 | 37.99 | 38.61 | 37.94 | 3016763 |
| 1732578000 | 38.05 | 0.39 | 1.04 | 37.78 | 38.19 | 37.78 | 3766293 |
| 1732318800 | 37.66 | 0.03 | 0.08 | 37.665 | 37.84 | 37.53 | 1203098 |
| 1732232400 | 37.63 | 0.09 | 0.24 | 37.48 | 37.79 | 37.4 | 1195363 |
| 1732146000 | 37.54 | -0.04 | -0.11 | 37.54 | 37.76 | 37.37 | 1275890 |
| 1732059600 | 37.58 | 0.14 | 0.37 | 37.33 | 37.76 | 37.11 | 1246609 |
| 1731973200 | 37.44 | -0.16 | -0.43 | 37.5 | 37.93 | 37.34 | 2386260 |
| 1731714000 | 37.6 | 0.09 | 0.24 | 37.655 | 37.68 | 37.355 | 1673245 |
| 1731627600 | 37.51 | -0.45 | -1.19 | 37.93 | 37.93 | 37.46 | 1785459 |
| 1731541200 | 37.96 | 0.63 | 1.69 | 37.615 | 38.25 | 37.615 | 2321683 |
| 1731454800 | 37.33 | -0.08 | -0.21 | 37.46 | 37.76 | 37.29 | 1968548 |
| 1731368400 | 37.41 | 0.45 | 1.22 | 36.77 | 38.15 | 36.77 | 2452787 |
| 1731109200 | 36.96 | 0.23 | 0.63 | 36.91 | 37.39 | 36.78 | 2200691 |
| 1731022800 | 36.73 | 0.36 | 0.99 | 36.32 | 36.95 | 36.02 | 2066549 |
| 1730936400 | 36.37 | 0.97 | 2.74 | 35.69 | 36.68 | 35.61 | 3186323 |
| 1730850000 | 35.4 | 0.2 | 0.57 | 35.19 | 35.46 | 34.93 | 1934123 |
| 1730763600 | 35.2 | 0.18 | 0.51 | 35.12 | 35.4 | 34.83 | 2896037 |
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
