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 | 0.54 | 1.80843938379 | 29.86 | 30.739 | 26.76 | 12378668 | 28.42398411 | CS |
| 4 | -5.35 | -14.965034965 | 35.75 | 37.96 | 25.89 | 10931994 | 31.33811436 | CS |
| 12 | -6.33 | -17.2338687721 | 36.73 | 38.88 | 25.89 | 9941594 | 33.67846811 | CS |
| 26 | -10.31 | -25.3254728568 | 40.71 | 41.06 | 25.89 | 10035190 | 34.95455871 | CS |
| 52 | -21.64 | -41.5833973866 | 52.04 | 53.2 | 25.89 | 8398268 | 39.17384931 | CS |
| 156 | -32.88 | -51.9595448799 | 63.28 | 79.4 | 25.89 | 9310974 | 51.01459653 | CS |
| 260 | 22.2 | 270.731707317 | 8.2 | 79.4 | 7.73 | 10088425 | 40.57432375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 30.31 | 1.01 | 3.45 | 29.73 | 30.81 | 29.685 | 10349966 |
| 1744843200 | 29.3 | 0.77 | 2.70 | 28.62 | 29.86 | 28.61 | 10493495 |
| 1744756800 | 28.53 | -0.2 | -0.70 | 28.55 | 29.48 | 28.355 | 12107545 |
| 1744670400 | 28.73 | 0.5 | 1.77 | 29.1 | 29.24 | 28.09 | 10405281 |
| 1744411200 | 28.23 | 0.48 | 1.73 | 27.8 | 28.43 | 26.76 | 12102397 |
| 1744324800 | 27.75 | -3.32 | -10.69 | 29.86 | 30.055 | 27.1301 | 16784623 |
| 1744238400 | 31.07 | 4.27 | 15.93 | 26.09 | 31.54 | 25.89 | 21592172 |
| 1744152000 | 26.8 | -1.81 | -6.33 | 29.42 | 29.68 | 26.41 | 17692797 |
| 1744065600 | 28.61 | -0.7 | -2.39 | 28.04 | 30.16 | 27.14 | 19135811 |
| 1743806400 | 29.31 | -3.85 | -11.61 | 32 | 32.29 | 29.06 | 23071493 |
| 1743720000 | 33.159999 | -4.76 | -12.55 | 35.6 | 35.91 | 33.04 | 16224174 |
| 1743633600 | 37.92 | 0.35 | 0.93 | 37.04 | 37.96 | 37.04 | 5343328 |
| 1743547200 | 37.57 | 0.17 | 0.45 | 37.5 | 37.6 | 36.82 | 5570563 |
| 1743460800 | 37.4 | 0.64 | 1.74 | 36.56 | 37.65 | 36.54 | 7083222 |
| 1743201600 | 36.76 | -0.12 | -0.33 | 36.77 | 36.99 | 36.46 | 4323412 |
| 1743115200 | 36.88 | -0.59 | -1.57 | 37.29 | 37.49 | 36.69 | 5117480 |
| 1743028800 | 37.47 | 0.5 | 1.35 | 37.42 | 37.85 | 37.2 | 7486041 |
| 1742942400 | 36.97 | 0.01 | 0.03 | 37.26 | 37.77 | 36.83 | 5933774 |
| 1742856000 | 36.96 | 0.81 | 2.24 | 36.25 | 37.2 | 36.12 | 5721059 |
| 1742596800 | 36.15 | 0.02 | 0.06 | 35.97 | 36.28 | 35.7709 | 5537680 |
| 1742510400 | 36.13 | 0.08 | 0.22 | 35.75 | 36.335 | 35.55 | 6913536 |
| 1742424000 | 36.05 | 0.68 | 1.92 | 35.28 | 36.451 | 35.25 | 10654940 |
| 1742337600 | 35.37 | 0.26 | 0.74 | 35.66 | 35.91 | 34.82 | 7287074 |
| 1742251200 | 35.11 | 0.56 | 1.62 | 34.63 | 35.38 | 34.63 | 7566234 |
| 1741992000 | 34.55 | 0.76 | 2.25 | 33.61 | 34.58 | 33.439999 | 8356095 |
| 1741905600 | 33.79 | -0.96 | -2.76 | 34.39 | 34.5828 | 33.42 | 9818639 |
| 1741819200 | 34.75 | 0.34 | 0.99 | 34.55 | 35.28 | 34.285 | 7615231 |
| 1741732800 | 34.41 | 0.2 | 0.58 | 34.41 | 35.18 | 34.015 | 8721694 |
| 1741646400 | 34.21 | -0.5 | -1.44 | 34.7 | 34.98 | 33.53 | 10568543 |
| 1741390800 | 34.71 | 0.84 | 2.48 | 34.19 | 35.21 | 34.09 | 10538899 |
| 1741304400 | 33.87 | 0.21 | 0.62 | 33.6 | 34.175 | 33.11 | 8669521 |
| 1741218000 | 33.66 | -0.59 | -1.72 | 33.6 | 33.86 | 32.705 | 14133573 |
| 1741131600 | 34.25 | -0.16 | -0.46 | 33.8 | 34.97 | 33.1 | 14134270 |
| 1741045200 | 34.41 | -1.81 | -5.00 | 36.49 | 36.6398 | 33.835 | 13944642 |
| 1740786000 | 36.22 | 0.34 | 0.95 | 35.52 | 36.2754 | 35.2101 | 9059890 |
| 1740699600 | 35.88 | 0.42 | 1.18 | 35.7 | 36.69 | 35.39 | 7399675 |
| 1740613200 | 35.46 | -0.42 | -1.17 | 35.83 | 36.205 | 35.28 | 8129408 |
| 1740526800 | 35.88 | -1.43 | -3.83 | 37.24 | 37.24 | 35.785 | 10933020 |
| 1740440400 | 37.31 | -0.18 | -0.48 | 37.59 | 37.66 | 36.9001 | 7803024 |
| 1740181200 | 37.49 | -1.06 | -2.75 | 38.25 | 38.65 | 37.35 | 11538805 |
| 1740094800 | 38.55 | 0.98 | 2.61 | 38.23 | 38.88 | 37.71 | 11378223 |
| 1740008400 | 37.57 | 2.69 | 7.71 | 36.2 | 38.64 | 36.2 | 21933626 |
| 1739922000 | 34.88 | 0.24 | 0.69 | 34.99 | 35.5 | 34.37 | 10231077 |
| 1739576400 | 34.64 | 0.42 | 1.23 | 34.46 | 35.2 | 34.43 | 9066326 |
| 1739490000 | 34.22 | 0.25 | 0.74 | 33.95 | 34.22 | 33.54 | 7221103 |
| 1739403600 | 33.97 | -1.15 | -3.27 | 34.88 | 35.23 | 33.82 | 8734997 |
| 1739317200 | 35.12 | 0.86 | 2.51 | 34.43 | 35.41 | 34.34 | 9488637 |
| 1739230800 | 34.26 | 1.11 | 3.35 | 33.57 | 34.47 | 33.479999 | 8698152 |
| 1738971600 | 33.15 | -0.27 | -0.81 | 33.54 | 33.73 | 33.119999 | 5555434 |
| 1738885200 | 33.42 | -0.72 | -2.11 | 34.49 | 34.61 | 33.02 | 8904112 |
| 1738798800 | 34.14 | -0.28 | -0.81 | 34.25 | 34.365 | 33.77 | 7591943 |
| 1738712400 | 34.42 | 0.67 | 1.99 | 33.45 | 34.6 | 33.21 | 7046587 |
| 1738626000 | 33.75 | -0.35 | -1.03 | 34.27 | 34.27 | 33.384999 | 9702121 |
| 1738366800 | 34.1 | -0.95 | -2.71 | 35 | 35.035 | 33.79 | 8343825 |
| 1738280400 | 35.05 | -0.02 | -0.06 | 35.36 | 35.39 | 34.755 | 6065913 |
| 1738194000 | 35.07 | 0.19 | 0.54 | 34.85 | 35.225 | 34.47 | 7124732 |
| 1738107600 | 34.88 | -0.45 | -1.27 | 35.68 | 35.68 | 34.5507 | 6922302 |
| 1738021200 | 35.33 | -0.63 | -1.75 | 35.98 | 36.465 | 35.13 | 9901662 |
| 1737762000 | 35.96 | -0.5 | -1.37 | 36.73 | 36.75 | 35.755 | 7188628 |
| 1737675600 | 36.46 | 0 | 0.00 | 36.46 | 36.46 | 36.46 | 0 |
| 1737589200 | 36.46 | -0.27 | -0.74 | 36.71 | 37.1951 | 36.43 | 7769810 |
| 1737502800 | 36.73 | -1.22 | -3.21 | 37.5 | 37.515 | 36.425 | 12954621 |
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
