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 | 0.3 | 0.761808024378 | 39.38 | 41.86 | 36.54 | 930962 | 38.35166348 | CS |
| 4 | 5.61 | 16.4660992075 | 34.07 | 41.86 | 34.07 | 589284 | 37.71846445 | CS |
| 12 | 5.68 | 16.7058823529 | 34 | 41.86 | 28.7 | 739275 | 33.98796951 | CS |
| 26 | -1.37 | -3.33739342266 | 41.05 | 41.97 | 28.7 | 596692 | 35.50362817 | CS |
| 52 | 7.04 | 21.568627451 | 32.64 | 41.97 | 26.75 | 716428 | 34.33738234 | CS |
| 156 | -7.04 | -15.0684931507 | 46.72 | 77.44 | 26.75 | 679446 | 43.3769583 | CS |
| 260 | 30.38 | 326.666666667 | 9.3 | 80.9465 | 5.61 | 707464 | 39.80648098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 39.68 | -0.5 | -1.24 | 40.88 | 41.21 | 39.35 | 1188048 |
| 1738280400 | 40.18 | 3.31 | 8.98 | 40 | 41.86 | 38.74 | 1593645 |
| 1738194000 | 36.87 | -0.39 | -1.05 | 37.2 | 38.2 | 36.54 | 1262996 |
| 1738107600 | 37.26 | 0.3 | 0.81 | 37.27 | 37.93 | 36.775 | 547719 |
| 1738021200 | 36.96 | -2.12 | -5.42 | 38.34 | 38.34 | 36.765 | 639249 |
| 1737762000 | 39.08 | 0.28 | 0.72 | 39.38 | 39.865 | 38.91 | 611201 |
| 1737675600 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1737589200 | 38.8 | 0.88 | 2.32 | 38.12 | 40 | 38.12 | 586161 |
| 1737502800 | 37.92 | 0.01 | 0.03 | 38.23 | 38.54 | 37.8 | 409041 |
| 1737157200 | 37.91 | -0.06 | -0.16 | 38.92 | 38.92 | 37.465 | 233341 |
| 1737070800 | 37.97 | 0.45 | 1.20 | 37.39 | 38.23 | 37.09 | 296562 |
| 1736984400 | 37.52 | 0.6 | 1.63 | 37.66 | 38.025 | 37.32 | 231501 |
| 1736898000 | 36.92 | 0.61 | 1.68 | 36.63 | 37.35 | 36.31 | 378162 |
| 1736811600 | 36.31 | 0 | 0.00 | 35.69 | 36.435 | 35.31 | 359291 |
| 1736552400 | 36.31 | -1.86 | -4.87 | 37.3 | 37.46 | 36.042 | 430669 |
| 1736379600 | 38.17 | 1.85 | 5.09 | 36.07 | 38.66 | 35.695 | 742156 |
| 1736293200 | 36.32 | -0.31 | -0.85 | 36.88 | 36.88 | 35.71 | 377491 |
| 1736206800 | 36.63 | 0.89 | 2.49 | 36.41 | 36.82 | 35.79 | 538337 |
| 1735947600 | 35.74 | 1.84 | 5.43 | 34.07 | 36 | 34.07 | 780311 |
| 1735861200 | 33.9 | -0.97 | -2.78 | 35.38 | 35.41 | 33.74 | 507582 |
| 1735688400 | 34.87 | -0.02 | -0.06 | 35.21 | 35.35 | 34.44 | 403444 |
| 1735602000 | 34.89 | -0.06 | -0.17 | 34.44 | 35.09 | 34.13 | 375657 |
| 1735342800 | 34.95 | -0.68 | -1.91 | 35.25 | 35.445 | 34.3295 | 270074 |
| 1735256400 | 35.63 | 0.34 | 0.96 | 35.16 | 35.68 | 34.88 | 202817 |
| 1735077840 | 35.29 | 0.31 | 0.89 | 34.92 | 35.369 | 34.58 | 107333 |
| 1734997200 | 34.98 | -0.38 | -1.07 | 35.28 | 35.46 | 34.6581 | 298531 |
| 1734738000 | 35.36 | 0.69 | 1.99 | 34.01 | 36.02 | 34.01 | 1159000 |
| 1734651600 | 34.67 | 0.19 | 0.55 | 34.59 | 34.915 | 34.3 | 512133 |
| 1734565200 | 34.48 | -1.01 | -2.85 | 35.74 | 36.37 | 34.2 | 615261 |
| 1734478800 | 35.49 | -0.54 | -1.50 | 35.9 | 36.16 | 34.55 | 754095 |
| 1734392400 | 36.03 | 0.92 | 2.62 | 34.94 | 36.55 | 34.92 | 659345 |
| 1734133200 | 35.11 | -0.29 | -0.82 | 35.61 | 36 | 34.69 | 627748 |
| 1734046800 | 35.4 | 0.13 | 0.37 | 35.37 | 36.14 | 35.3 | 454248 |
| 1733960400 | 35.27 | 0.5 | 1.44 | 34.92 | 35.54 | 34.61 | 481983 |
| 1733874000 | 34.77 | -0.2 | -0.57 | 34.87 | 35.21 | 34.475 | 481587 |
| 1733787600 | 34.97 | 0.91 | 2.67 | 34.48 | 35.625 | 34.205 | 486192 |
| 1733528400 | 34.06 | 1.29 | 3.94 | 33.259999 | 34.32 | 32.9 | 588746 |
| 1733442000 | 32.77 | -0.94 | -2.79 | 33.59 | 33.985 | 32.39 | 559436 |
| 1733355600 | 33.71 | 0.21 | 0.63 | 33.83 | 34.16 | 33.43 | 504819 |
| 1733269200 | 33.5 | 0.48 | 1.45 | 32.83 | 33.66 | 32.82 | 368835 |
| 1733182800 | 33.02 | 0.49 | 1.51 | 32.33 | 33.25 | 32.14 | 473915 |
| 1732917840 | 32.53 | 0.4 | 1.24 | 32.08 | 32.685 | 32.08 | 407327 |
| 1732750800 | 32.13 | -0.15 | -0.46 | 32.549999 | 32.86 | 31.75 | 662059 |
| 1732664400 | 32.28 | -1.47 | -4.36 | 33.39 | 33.439999 | 32.22 | 1156938 |
| 1732578000 | 33.75 | 0.52 | 1.56 | 33.549999 | 34.13 | 33.369999 | 767957 |
| 1732318800 | 33.229999 | 1.11 | 3.46 | 32.27 | 33.375 | 32 | 749775 |
| 1732232400 | 32.119999 | 1.7 | 5.59 | 30.66 | 32.22 | 30.1 | 1097394 |
| 1732146000 | 30.42 | -1.93 | -5.97 | 32.06 | 32.119999 | 30.02 | 1315353 |
| 1732059600 | 32.35 | 3.32 | 11.44 | 28.95 | 32.43 | 28.805 | 4690937 |
| 1731973200 | 29.03 | -0.28 | -0.96 | 29.37 | 29.72 | 28.7 | 1373938 |
| 1731714000 | 29.31 | -0.82 | -2.72 | 30.19 | 30.63 | 28.85 | 1171632 |
| 1731627600 | 30.13 | -0.69 | -2.24 | 31.08 | 31.08 | 29.91 | 1983484 |
| 1731541200 | 30.82 | -1.68 | -5.17 | 32.299999 | 32.399 | 30.76 | 1327024 |
| 1731454800 | 32.5 | -0.77 | -2.31 | 33.159999 | 33.76 | 32.409999 | 788745 |
| 1731368400 | 33.27 | -0.27 | -0.81 | 33.67 | 34.13 | 33.15 | 707937 |
| 1731109200 | 33.54 | -0.54 | -1.58 | 34 | 34.05 | 33.28 | 809711 |
| 1731022800 | 34.08 | -0.45 | -1.30 | 34.4 | 34.87 | 32.77 | 1135262 |
| 1730936400 | 34.53 | -1.48 | -4.11 | 37.77 | 37.77 | 33.94 | 1159170 |
| 1730850000 | 36.01 | 0.87 | 2.48 | 35.28 | 36.35 | 34.62 | 573819 |
| 1730763600 | 35.14 | -0.36 | -1.01 | 35.49 | 36.08 | 34.75 | 681243 |
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
