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 | -3.15 | -7.99492385787 | 39.4 | 39.7 | 36.22 | 2629275 | 37.88215057 | CS |
| 4 | -8.89 | -19.6942844484 | 45.14 | 45.83 | 36.22 | 2775445 | 41.93271434 | CS |
| 12 | -11.19 | -23.5876897133 | 47.44 | 49.89 | 36.22 | 2396177 | 43.08867461 | CS |
| 26 | -6.42 | -15.0456995547 | 42.67 | 49.89 | 36.22 | 2186119 | 44.37109975 | CS |
| 52 | -20.45 | -36.0670194004 | 56.7 | 60.97 | 36.22 | 2088210 | 47.01416261 | CS |
| 156 | -36.49 | -50.1649711301 | 72.74 | 78.15 | 36.22 | 1529755 | 56.87503114 | CS |
| 260 | -30.84 | -45.9681025488 | 67.09 | 83.4 | 36.22 | 1279065 | 60.65742495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 36.25 | -0.93 | -2.50 | 36.68 | 37 | 35.55 | 3209257 |
| 1735861200 | 37.18 | -0.8 | -2.11 | 38.145 | 38.69 | 37.1 | 2478168 |
| 1735688400 | 37.98 | 0.26 | 0.69 | 38 | 38.265 | 37.745 | 2363155 |
| 1735602000 | 37.72 | -1.1 | -2.83 | 38.65 | 38.65 | 37.71 | 3467465 |
| 1735342800 | 38.82 | -0.67 | -1.70 | 39.4 | 39.7 | 38.73 | 2208313 |
| 1735256400 | 39.49 | -0.39 | -0.98 | 39.74 | 39.922 | 39.34 | 1975307 |
| 1735077840 | 39.88 | -0.28 | -0.70 | 40.2 | 40.39 | 39.45 | 1405552 |
| 1734997200 | 40.16 | -1.12 | -2.71 | 41.28 | 41.32 | 39.62 | 2633981 |
| 1734738000 | 41.28 | -0.08 | -0.19 | 41.36 | 41.68 | 40.92 | 5399761 |
| 1734651600 | 41.36 | 0.08 | 0.19 | 41.52 | 41.89 | 41.25 | 2451861 |
| 1734565200 | 41.28 | -1.46 | -3.42 | 42.49 | 42.68 | 41.25 | 1989865 |
| 1734478800 | 42.74 | -0.96 | -2.20 | 43.305 | 43.63 | 42.62 | 2426993 |
| 1734392400 | 43.7 | -1.28 | -2.85 | 44.4 | 44.94 | 43.69 | 3704693 |
| 1734133200 | 44.98 | 0.02 | 0.04 | 44.68 | 45.26 | 44.4 | 1210935 |
| 1734046800 | 44.96 | -0.02 | -0.04 | 45.41 | 45.415 | 44.7 | 2352399 |
| 1733960400 | 44.98 | -0.2 | -0.44 | 45.245 | 45.83 | 44.83 | 2909156 |
| 1733874000 | 45.18 | -0.04 | -0.09 | 45.21 | 45.31 | 44.5 | 3892597 |
| 1733787600 | 45.22 | 0.81 | 1.82 | 44.2 | 45.6 | 43.98 | 3488194 |
| 1733528400 | 44.41 | -0.97 | -2.14 | 45.14 | 45.41 | 44.13 | 3599606 |
| 1733442000 | 45.38 | 4.38 | 10.68 | 45.55 | 46.22 | 44.05 | 6397706 |
| 1733355600 | 41 | -0.39 | -0.94 | 40.9561 | 41.39 | 40.7 | 3091920 |
| 1733269200 | 41.39 | -0.79 | -1.87 | 42.11 | 42.11 | 41.335 | 2145360 |
| 1733182800 | 42.18 | 0.1 | 0.24 | 42 | 42.39 | 41.44 | 2284919 |
| 1732917840 | 42.08 | 0.38 | 0.91 | 41.7 | 42.12 | 41.65 | 1120494 |
| 1732750800 | 41.7 | 0.33 | 0.80 | 41.58 | 42.21 | 41.395 | 2265416 |
| 1732664400 | 41.37 | -1.2 | -2.82 | 42.35 | 42.36 | 40.95 | 2485169 |
| 1732578000 | 42.57 | 1.2 | 2.90 | 41.98 | 43.65 | 41.98 | 3641758 |
| 1732318800 | 41.37 | 0.68 | 1.67 | 41.56 | 41.86 | 41.18 | 2798364 |
| 1732232400 | 40.69 | 0.39 | 0.97 | 40.41 | 40.971 | 40.25 | 1833548 |
| 1732146000 | 40.3 | 0.08 | 0.20 | 40.16 | 40.41 | 39.95 | 1558673 |
| 1732059600 | 40.22 | -0.19 | -0.47 | 40.15 | 40.48 | 39.98 | 1924726 |
| 1731973200 | 40.41 | -0.39 | -0.96 | 40.53 | 41.0475 | 40.36 | 1438281 |
| 1731714000 | 40.8 | -0.2 | -0.49 | 41.105 | 41.46 | 40.595 | 2335292 |
| 1731627600 | 41 | 0.47 | 1.16 | 40.585 | 41.2 | 40.52 | 2313841 |
| 1731541200 | 40.53 | -0.13 | -0.32 | 40.24 | 40.58 | 40.13 | 1991450 |
| 1731454800 | 40.66 | -0.32 | -0.78 | 40.84 | 41.1 | 40.33 | 2243787 |
| 1731368400 | 40.98 | 0.21 | 0.52 | 40.77 | 41.47 | 40.77 | 3348697 |
| 1731109200 | 40.77 | -0.92 | -2.21 | 41.6 | 41.73 | 40.67 | 1962676 |
| 1731022800 | 41.69 | 0.04 | 0.10 | 41.94 | 42.37 | 41.56 | 2019106 |
| 1730936400 | 41.65 | -2.09 | -4.78 | 43.56 | 43.68 | 40.93 | 4124378 |
| 1730850000 | 43.74 | -0.05 | -0.11 | 43.65 | 43.81 | 43.23 | 1398801 |
| 1730763600 | 43.79 | 0.2 | 0.46 | 43.94 | 44.48 | 43.46 | 2370798 |
| 1730500800 | 43.59 | -0.44 | -1.00 | 44.62 | 44.69 | 43.57 | 2093280 |
| 1730414400 | 44.03 | -1.41 | -3.10 | 45.45 | 45.54 | 44 | 3478891 |
| 1730328000 | 45.44 | -1.29 | -2.76 | 46.63 | 47.16 | 45.35 | 2736068 |
| 1730241600 | 46.73 | -1.62 | -3.35 | 48.12 | 48.395 | 46.42 | 2154979 |
| 1730155200 | 48.35 | -0.02 | -0.04 | 48.69 | 48.97 | 48.2 | 1506541 |
| 1729896000 | 48.37 | -0.61 | -1.25 | 48.98 | 49.17 | 48.16 | 1400814 |
| 1729809600 | 48.98 | 0.19 | 0.39 | 48.79 | 49.03 | 48.6 | 1167745 |
| 1729723200 | 48.79 | 0.07 | 0.14 | 48.38 | 48.83 | 48.12 | 1340586 |
| 1729636800 | 48.72 | 0.36 | 0.74 | 48.56 | 48.735 | 47.9639 | 982509 |
| 1729550400 | 48.36 | -0.61 | -1.25 | 48.76 | 48.93 | 48.22 | 1266282 |
| 1729291200 | 48.97 | -0.57 | -1.15 | 49.88 | 49.89 | 48.36 | 2831394 |
| 1729204800 | 49.54 | 0.12 | 0.24 | 49.63 | 49.67 | 49.0901 | 1363729 |
| 1729118400 | 49.42 | 0.69 | 1.42 | 48.68 | 49.57 | 48.6 | 1704608 |
| 1729032000 | 48.73 | 0.04 | 0.08 | 48.68 | 49.51 | 48.21 | 2148337 |
| 1728945600 | 48.69 | 0.4 | 0.83 | 48.44 | 48.8 | 48.03 | 1723359 |
| 1728686400 | 48.29 | 0.85 | 1.79 | 47.44 | 48.73 | 47.44 | 1629782 |
| 1728600000 | 47.44 | 1.02 | 2.20 | 46.59 | 47.49 | 46.52 | 1430434 |
| 1728513600 | 46.42 | -0.18 | -0.39 | 46.62 | 46.86 | 46.14 | 1586215 |
| 1728427200 | 46.6 | -0.49 | -1.04 | 46.85 | 46.925 | 46.35 | 1311382 |
| 1728340800 | 47.09 | -0.27 | -0.57 | 47.57 | 47.57 | 46.72 | 1403246 |
| 1728081600 | 47.36 | -0.24 | -0.50 | 47.745 | 47.915 | 47.1 | 1386267 |
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
