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 | -0.52 | -2.90502793296 | 17.9 | 18.76 | 17.07 | 4196720 | 17.74314052 | CS |
| 4 | -2.62 | -13.1 | 20 | 20.9 | 16.965 | 3766467 | 18.05172203 | CS |
| 12 | -1.12 | -6.05405405405 | 18.5 | 23.58 | 16.965 | 3189719 | 19.12147915 | CS |
| 26 | -3.77 | -17.8250591017 | 21.15 | 23.58 | 16.57 | 2708044 | 18.95311651 | CS |
| 52 | -3.32 | -16.038647343 | 20.7 | 24.75 | 16.57 | 2554062 | 20.21681043 | CS |
| 156 | 5.57 | 47.1634208298 | 11.81 | 24.75 | 10.71 | 2787328 | 17.1235829 | CS |
| 260 | 10.49 | 152.249637155 | 6.89 | 24.75 | 2.17 | 2141347 | 15.60007236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 17.45 | -0.49 | -2.73 | 17.77 | 18.07 | 17.16 | 3856966 |
| 1740440400 | 17.94 | 0.11 | 0.62 | 17.79 | 18.35 | 17.735 | 4545174 |
| 1740181200 | 17.83 | 0.22 | 1.25 | 17.71 | 18.76 | 17.29 | 6910032 |
| 1740094800 | 17.61 | -0.16 | -0.90 | 17.67 | 17.73 | 17.07 | 3229132 |
| 1740008400 | 17.77 | -0.33 | -1.82 | 17.9 | 18.24 | 17.75 | 2442298 |
| 1739922000 | 18.1 | 0.19 | 1.06 | 17.97 | 18.41 | 17.64 | 2916720 |
| 1739576400 | 17.91 | 0.4 | 2.28 | 17.61 | 18.045 | 17.4 | 2789093 |
| 1739490000 | 17.51 | 0.37 | 2.16 | 17.23 | 17.57 | 16.97 | 2700727 |
| 1739403600 | 17.14 | -0.6 | -3.38 | 17.52 | 17.7 | 17.12 | 3020558 |
| 1739317200 | 17.74 | 0.44 | 2.54 | 17.26 | 17.94 | 17.09 | 2784538 |
| 1739230800 | 17.3 | 0.21 | 1.23 | 17.15 | 17.505 | 17.03 | 3639463 |
| 1738971600 | 17.09 | -0.41 | -2.34 | 17.49 | 17.69 | 16.965 | 3391901 |
| 1738885200 | 17.5 | -0.24 | -1.35 | 17.91 | 17.97 | 17.37 | 3121185 |
| 1738798800 | 17.74 | -0.56 | -3.06 | 18.3 | 18.37 | 17.55 | 3749902 |
| 1738712400 | 18.3 | 0.28 | 1.55 | 17.86 | 18.44 | 17.71 | 3158287 |
| 1738626000 | 18.02 | -0.29 | -1.58 | 18.19 | 18.51 | 17.68 | 3459123 |
| 1738366800 | 18.31 | -0.88 | -4.59 | 19.38 | 19.65 | 18.235 | 4653334 |
| 1738280400 | 19.19 | -1.47 | -7.12 | 20.5 | 20.9 | 18.28 | 7055112 |
| 1738194000 | 20.66 | 0.61 | 3.04 | 20 | 20.73 | 19.95 | 4139328 |
| 1738107600 | 20.05 | 0.22 | 1.11 | 20.23 | 20.33 | 19.72 | 2880197 |
| 1738021200 | 19.83 | -2.37 | -10.68 | 21.26 | 21.47 | 19.7 | 3733351 |
| 1737762000 | 22.2 | 0.03 | 0.14 | 22.61 | 22.785 | 22.04 | 2033929 |
| 1737675600 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1737589200 | 22.17 | -0.45 | -1.99 | 22.44 | 22.65 | 22.105 | 2671525 |
| 1737502800 | 22.62 | -0.01 | -0.04 | 22.9396 | 22.9396 | 22.305 | 1975290 |
| 1737157200 | 22.63 | -0.49 | -2.12 | 23.42 | 23.58 | 22.615 | 3402365 |
| 1737070800 | 23.12 | 0.45 | 1.99 | 22.51 | 23.34 | 22.48 | 2387238 |
| 1736984400 | 22.67 | 1.28 | 5.98 | 21.57 | 22.75 | 21.48 | 2682845 |
| 1736898000 | 21.39 | 0.34 | 1.62 | 21 | 21.45 | 21 | 2230766 |
| 1736811600 | 21.05 | -0.35 | -1.64 | 21.57 | 21.78 | 20.985 | 2851960 |
| 1736552400 | 21.4 | 0.03 | 0.14 | 22.285 | 22.42 | 21.2983 | 3201993 |
| 1736379600 | 21.37 | -0.24 | -1.11 | 21.18 | 21.55 | 20.88 | 2838051 |
| 1736293200 | 21.61 | 0.42 | 1.98 | 21.26 | 21.76 | 21.03 | 3538513 |
| 1736206800 | 21.19 | 0.3 | 1.44 | 21.095 | 21.97 | 21.095 | 2824265 |
| 1735947600 | 20.89 | 0.18 | 0.87 | 20.92 | 21.02 | 20.3758 | 2792947 |
| 1735861200 | 20.71 | 0.82 | 4.12 | 20.58 | 21.26 | 20.51 | 2813249 |
| 1735688400 | 19.89 | 0.22 | 1.12 | 19.74 | 20.285 | 19.69 | 3248435 |
| 1735602000 | 19.67 | 0.98 | 5.24 | 18.81 | 19.88 | 18.58 | 3276136 |
| 1735342800 | 18.69 | -0.06 | -0.32 | 18.715 | 18.91 | 18.53 | 1299951 |
| 1735256400 | 18.75 | 0.04 | 0.21 | 18.7 | 18.84 | 18.3363 | 871892 |
| 1735077840 | 18.71 | 0.21 | 1.14 | 18.54 | 18.76 | 18.24 | 803070 |
| 1734997200 | 18.5 | 0.33 | 1.82 | 18.17 | 18.585 | 18.09 | 1967310 |
| 1734738000 | 18.17 | -0.1 | -0.55 | 18.07 | 18.4143 | 18.01 | 7177883 |
| 1734651600 | 18.27 | 0.23 | 1.27 | 18.69 | 18.755 | 18.105 | 2429196 |
| 1734565200 | 18.04 | -0.63 | -3.37 | 18.755 | 19.1 | 17.86 | 2853168 |
| 1734478800 | 18.67 | -0.24 | -1.27 | 18.51 | 18.75 | 18.24 | 2628702 |
| 1734392400 | 18.91 | -0.06 | -0.32 | 18.82 | 19.13 | 18.65 | 2396823 |
| 1734133200 | 18.97 | -0.2 | -1.04 | 19.105 | 19.29 | 18.785 | 2321337 |
| 1734046800 | 19.17 | 0.07 | 0.37 | 19 | 19.45 | 18.61 | 4342810 |
| 1733960400 | 19.1 | 0.62 | 3.35 | 18.71 | 19.24 | 18.1501 | 4020500 |
| 1733874000 | 18.48 | 1.06 | 6.08 | 18.19 | 19.44 | 17.84 | 6742782 |
| 1733787600 | 17.42 | 0.19 | 1.10 | 17.41 | 18 | 17.35 | 2530063 |
| 1733528400 | 17.23 | -1.18 | -6.41 | 18.21 | 18.21 | 17.17 | 3077770 |
| 1733442000 | 18.41 | 0.09 | 0.49 | 18.59 | 18.76 | 18.39 | 2192988 |
| 1733355600 | 18.32 | -0.24 | -1.29 | 18.5 | 18.68 | 18.02 | 1642644 |
| 1733269200 | 18.56 | 0 | 0.00 | 18.82 | 18.82 | 18.14 | 1864415 |
| 1733182800 | 18.56 | 0.16 | 0.87 | 18.5825 | 18.7 | 18.3 | 1856664 |
| 1732917840 | 18.4 | -0.04 | -0.22 | 18.68 | 18.76 | 18.34 | 901800 |
| 1732750800 | 18.44 | 0.04 | 0.22 | 18.45 | 18.86 | 18.42 | 1667359 |
| 1732664400 | 18.4 | -0.32 | -1.71 | 18.825 | 18.825 | 18.3 | 2231767 |
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
