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 | -2.7695 | -6.85689527111 | 40.39 | 40.51 | 37.3 | 1722893 | 38.51090071 | CS |
| 4 | -3.0845 | -7.57769315809 | 40.705 | 42.49 | 37.3 | 1911963 | 40.35306467 | CS |
| 12 | -0.7395 | -1.92778936392 | 38.36 | 42.49 | 36.89 | 1923871 | 39.0989061 | CS |
| 26 | 3.7105 | 10.942199941 | 33.91 | 42.49 | 32.01 | 1940861 | 37.014058 | CS |
| 52 | 9.8405 | 35.4229661627 | 27.78 | 42.49 | 27.39 | 2188624 | 33.72308786 | CS |
| 156 | 3.9405 | 11.6998218527 | 33.68 | 45.72 | 23.95 | 2466692 | 35.06800216 | CS |
| 260 | -6.2495 | -14.2454980625 | 43.87 | 47.22 | 9.65 | 2461989 | 33.57624885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 37.62 | 0.21 | 0.56 | 37.36 | 38.14 | 37.36 | 3702754 |
| 1734651600 | 37.41 | 0.06 | 0.16 | 37.81 | 38.16 | 37.41 | 1968057 |
| 1734565200 | 37.35 | -1.42 | -3.66 | 38.95 | 39.105 | 37.3 | 2023936 |
| 1734478800 | 38.77 | -0.87 | -2.19 | 39.34 | 39.74 | 38.69 | 1643737 |
| 1734392400 | 39.64 | -0.53 | -1.32 | 40.24 | 40.48 | 39.63 | 1731477 |
| 1734133200 | 40.17 | -0.23 | -0.57 | 40.32 | 40.66 | 39.81 | 1292578 |
| 1734046800 | 40.4 | -0.36 | -0.88 | 40.81 | 41.09 | 40.14 | 1535886 |
| 1733960400 | 40.76 | 0.62 | 1.54 | 40.13 | 40.84 | 39.94 | 2320703 |
| 1733874000 | 40.14 | 0.18 | 0.45 | 40.1 | 40.58 | 39.96 | 2042489 |
| 1733787600 | 39.96 | -1.65 | -3.97 | 41.44 | 41.615 | 39.87 | 2816650 |
| 1733528400 | 41.61 | 0.01 | 0.02 | 41.9 | 42.09 | 41.46 | 1956858 |
| 1733442000 | 41.6 | 0.58 | 1.41 | 41.1 | 41.64 | 40.95 | 1861958 |
| 1733355600 | 41.02 | 0.82 | 2.04 | 40.2 | 41.115 | 40.13 | 1381851 |
| 1733269200 | 40.2 | -0.12 | -0.30 | 40.4 | 40.42 | 39.81 | 2541225 |
| 1733182800 | 40.32 | -0.37 | -0.91 | 40.4 | 40.54 | 40.07 | 1673765 |
| 1732917840 | 40.69 | -0.08 | -0.20 | 40.74 | 41.05 | 40.64 | 801980 |
| 1732750800 | 40.77 | -1.45 | -3.43 | 42.28 | 42.49 | 40.7 | 1550148 |
| 1732664400 | 42.22 | 0.36 | 0.86 | 41.76 | 42.41 | 41.71 | 2760657 |
| 1732578000 | 41.86 | 1 | 2.45 | 41.26 | 41.895 | 41.26 | 2814821 |
| 1732318800 | 40.86 | 0.44 | 1.09 | 40.49 | 41.04 | 40.065 | 1838365 |
| 1732232400 | 40.42 | 1.47 | 3.77 | 38.96 | 40.45 | 38.96 | 3332914 |
| 1732146000 | 38.95 | 1.26 | 3.34 | 37.54 | 38.97 | 37.54 | 2225551 |
| 1732059600 | 37.69 | 0.44 | 1.18 | 36.82 | 37.795 | 36.768 | 1745783 |
| 1731973200 | 37.25 | -0.11 | -0.29 | 37.27 | 37.69 | 37.11 | 1867243 |
| 1731714000 | 37.36 | -1.32 | -3.41 | 38.68 | 38.755 | 37.28 | 3015435 |
| 1731627600 | 38.68 | -0.41 | -1.05 | 39.05 | 39.33 | 38.475 | 1416319 |
| 1731541200 | 39.09 | 1.07 | 2.81 | 38.05 | 39.12 | 37.435 | 3481521 |
| 1731454800 | 38.02 | -0.66 | -1.71 | 39.01 | 39.01 | 37.93 | 2690117 |
| 1731368400 | 38.68 | -0.43 | -1.10 | 42.04 | 42.04 | 38.46 | 4358810 |
| 1731109200 | 39.11 | 0.14 | 0.36 | 38.79 | 39.32 | 38.22 | 3817199 |
| 1731022800 | 38.97 | -0.33 | -0.84 | 39.35 | 39.44 | 38.88 | 1853347 |
| 1730936400 | 39.3 | 0.96 | 2.50 | 39.785 | 39.87 | 38.71 | 1907965 |
| 1730850000 | 38.34 | 0.2 | 0.52 | 38.03 | 38.49 | 38 | 1496379 |
| 1730763600 | 38.14 | -0.07 | -0.18 | 38.15 | 38.37 | 37.96 | 1074365 |
| 1730500800 | 38.21 | 0.38 | 1.00 | 37.95 | 38.465 | 37.9 | 1240731 |
| 1730414400 | 37.83 | -0.46 | -1.20 | 38.18 | 38.57 | 37.7 | 1390594 |
| 1730328000 | 38.29 | 0.08 | 0.21 | 38.19 | 38.48 | 38.125 | 1124592 |
| 1730241600 | 38.21 | 0 | 0.00 | 37.98 | 38.475 | 37.8 | 1487074 |
| 1730155200 | 38.21 | 0.61 | 1.62 | 37.85 | 38.52 | 37.81 | 2450110 |
| 1729896000 | 37.6 | -0.37 | -0.97 | 38.1 | 38.2099 | 37.54 | 1490008 |
| 1729809600 | 37.97 | -0.23 | -0.60 | 38.35 | 38.5 | 37.885 | 4273644 |
| 1729723200 | 38.2 | -1.19 | -3.02 | 38.99 | 39.18 | 38.12 | 2221981 |
| 1729636800 | 39.39 | -0.2 | -0.51 | 39.47 | 39.66 | 39.22 | 2054501 |
| 1729550400 | 39.59 | -0.08 | -0.20 | 39.64 | 39.99 | 39.2774 | 1943777 |
| 1729291200 | 39.67 | 0.65 | 1.67 | 39.05 | 39.7 | 38.87 | 1125198 |
| 1729204800 | 39.02 | -0.38 | -0.96 | 39.54 | 39.67 | 38.89 | 1167011 |
| 1729118400 | 39.4 | 0.39 | 1.00 | 39.7 | 39.87 | 39.24 | 1840798 |
| 1729032000 | 39.01 | 0.29 | 0.75 | 38.87 | 39.27 | 38.675 | 2301644 |
| 1728945600 | 38.72 | 0.61 | 1.60 | 38.27 | 38.88 | 38.23 | 1380886 |
| 1728686400 | 38.11 | 0.6 | 1.60 | 37.61 | 38.12 | 37.61 | 794314 |
| 1728600000 | 37.51 | -0.53 | -1.39 | 37.9 | 37.995 | 37.43 | 998241 |
| 1728513600 | 38.04 | 0.44 | 1.17 | 37.58 | 38.06 | 37.445 | 899074 |
| 1728427200 | 37.6 | 0.33 | 0.89 | 37.38 | 37.97 | 37.33 | 1345917 |
| 1728340800 | 37.27 | -0.55 | -1.45 | 37.64 | 37.93 | 37.15 | 1559690 |
| 1728081600 | 37.82 | -0.1 | -0.26 | 38.14 | 38.19 | 37.64 | 1720340 |
| 1727995200 | 37.92 | -0.32 | -0.84 | 38 | 38.18 | 37.72 | 1581228 |
| 1727908800 | 38.24 | 0.1 | 0.26 | 37.99 | 38.3 | 37.78 | 1197476 |
| 1727822400 | 38.14 | -0.59 | -1.52 | 38.77 | 38.77 | 37.81 | 2068949 |
| 1727736000 | 38.73 | 0.29 | 0.75 | 38.36 | 38.74 | 38.05 | 1946022 |
| 1727476800 | 38.44 | 0.09 | 0.23 | 38.36 | 38.68 | 38.09 | 1603054 |
| 1727390400 | 38.35 | 1.09 | 2.93 | 38.09 | 38.94 | 37.68 | 5354990 |
| 1727304000 | 37.26 | 0.01 | 0.03 | 37.3 | 37.91 | 37.2 | 2881809 |
| 1727217600 | 37.25 | 0.29 | 0.78 | 36.96 | 37.27 | 36.79 | 1380669 |
| 1727131200 | 36.96 | -0.79 | -2.09 | 37.81 | 37.85 | 36.905 | 3477860 |
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
