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 | 0.64 | 2.02275600506 | 31.64 | 32.6 | 31.35 | 5398 | 31.9598819 | CS |
| 4 | 0.47 | 1.47752279157 | 31.81 | 32.86 | 30.61 | 7287 | 31.72217646 | CS |
| 12 | 0.36 | 1.12781954887 | 31.92 | 32.86 | 27.4 | 9905 | 30.69262535 | CS |
| 26 | 5.05 | 18.5457216306 | 27.23 | 34.49 | 25.19 | 13517 | 28.83532004 | CS |
| 52 | -2.54 | -7.29465824239 | 34.82 | 34.82 | 25.19 | 15199 | 29.53231059 | CS |
| 156 | 2.3 | 7.67178118746 | 29.98 | 63.19 | 25.19 | 18930 | 37.70051157 | CS |
| 260 | -16.07 | -33.2368148914 | 48.35 | 63.19 | 18 | 18849 | 33.08391317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 32.42 | 0.45 | 1.41 | 32.2 | 32.6 | 31.72 | 5668 |
| 1739576400 | 31.97 | 0.11 | 0.35 | 31.77 | 31.97 | 31.41 | 4075 |
| 1739490000 | 31.86 | 0.31 | 0.98 | 31.65 | 31.99 | 31.35 | 7121 |
| 1739403600 | 31.55 | -0.11 | -0.35 | 31.64 | 31.82 | 31.55 | 4728 |
| 1739317200 | 31.66 | 0.16 | 0.51 | 31.82 | 31.82 | 31.318 | 6358 |
| 1739230800 | 31.5 | 0.44 | 1.42 | 30.98 | 32 | 30.61 | 9923 |
| 1738971600 | 31.06 | -0.44 | -1.40 | 31.22 | 31.49 | 30.75 | 6467 |
| 1738885200 | 31.5 | -0.17 | -0.54 | 31.67 | 31.67 | 31.2374 | 10257 |
| 1738798800 | 31.67 | -0.07 | -0.22 | 31.51 | 31.72 | 31.14 | 5100 |
| 1738712400 | 31.74 | 0.24 | 0.76 | 31.5 | 31.84 | 31.03 | 12419 |
| 1738626000 | 31.5 | -0.13 | -0.41 | 31.05 | 31.61 | 30.9 | 10256 |
| 1738366800 | 31.63 | -0.4 | -1.25 | 31.62 | 31.91 | 31.08 | 7438 |
| 1738280400 | 32.03 | -0.09 | -0.28 | 32.86 | 32.86 | 32 | 4498 |
| 1738194000 | 32.119999 | 0.17 | 0.53 | 31.85 | 32.119999 | 31.62 | 7306 |
| 1738107600 | 31.95 | -0.06 | -0.19 | 32.35 | 32.35 | 31.89 | 3919 |
| 1738021200 | 32.009999 | -0.33 | -1.02 | 32.299999 | 32.36 | 31.8501 | 8736 |
| 1737762000 | 32.34 | 0.84 | 2.67 | 32.71 | 32.71 | 32.009999 | 3913 |
| 1737675600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737589200 | 31.5 | -0.14 | -0.44 | 31.81 | 31.81 | 31.2129 | 12574 |
| 1737502800 | 31.64 | 0.4 | 1.28 | 31.255 | 31.98 | 31.255 | 6438 |
| 1737157200 | 31.24 | 0.07 | 0.22 | 31.095 | 31.5 | 30.5 | 12608 |
| 1737070800 | 31.17 | -0.33 | -1.05 | 31.34 | 31.44 | 30.8393 | 5140 |
| 1736984400 | 31.5 | 0.2 | 0.64 | 31.9 | 31.9 | 31.22 | 3049 |
| 1736898000 | 31.3 | 0 | 0.00 | 31.9 | 31.9 | 31.21 | 10779 |
| 1736811600 | 31.3 | 0.3 | 0.97 | 30.75 | 31.3 | 30.714335 | 14481 |
| 1736552400 | 31 | 0 | 0.00 | 31 | 31.25 | 30.68 | 12713 |
| 1736379600 | 31 | -0.3 | -0.96 | 31.1 | 31.3 | 30.52 | 10997 |
| 1736293200 | 31.3 | -0.02 | -0.06 | 31.5 | 31.89 | 31.06 | 11741 |
| 1736206800 | 31.32 | 0.88 | 2.89 | 31 | 31.5 | 30.83 | 16733 |
| 1735947600 | 30.44 | 0.44 | 1.47 | 31 | 31 | 30.3 | 4682 |
| 1735861200 | 30 | 0.18 | 0.60 | 29.54 | 30.2387 | 29.54 | 7974 |
| 1735688400 | 29.82 | 0.62 | 2.12 | 29.11 | 30.3425 | 29 | 10388 |
| 1735602000 | 29.2 | 1.07 | 3.80 | 27.4 | 29.29 | 27.4 | 11800 |
| 1735342800 | 28.13 | -0.54 | -1.88 | 28.5719 | 28.5719 | 27.5 | 13972 |
| 1735256400 | 28.67 | 0.04 | 0.14 | 28.93 | 29.1 | 27.98 | 7879 |
| 1735077840 | 28.63 | -0.27 | -0.93 | 28.99 | 29.38 | 28.41 | 7417 |
| 1734997200 | 28.9 | 0.59 | 2.08 | 28.35 | 29.1813 | 28.35 | 5107 |
| 1734738000 | 28.31 | -0.54 | -1.87 | 28.47 | 29.8 | 28.12 | 24672 |
| 1734651600 | 28.85 | -0.48 | -1.64 | 29.66 | 29.66 | 28.81 | 9480 |
| 1734565200 | 29.33 | -1 | -3.30 | 30.9999 | 30.9999 | 29.27 | 12084 |
| 1734478800 | 30.33 | 0.22 | 0.73 | 29.95 | 30.33 | 29.69 | 8596 |
| 1734392400 | 30.11 | -0.35 | -1.15 | 29.9 | 30.425 | 29.9 | 5293 |
| 1734133200 | 30.46 | 0.02 | 0.07 | 30.86 | 30.86 | 29.96 | 4746 |
| 1734046800 | 30.44 | 0.43 | 1.43 | 30.28 | 30.52 | 29.5 | 11524 |
| 1733960400 | 30.01 | -0.33 | -1.09 | 30.4 | 30.7 | 29.65 | 32057 |
| 1733874000 | 30.34 | -0.27 | -0.88 | 30.06 | 30.8772 | 30.06 | 9660 |
| 1733787600 | 30.61 | -0.05 | -0.16 | 30.13 | 31.9899 | 30.13 | 25221 |
| 1733528400 | 30.66 | -0.78 | -2.48 | 30.7 | 30.7 | 30.2992 | 7070 |
| 1733442000 | 31.44 | 0.37 | 1.19 | 31.15 | 31.44 | 30.74 | 6560 |
| 1733355600 | 31.07 | -0.71 | -2.23 | 31.65 | 31.82 | 30.74 | 13215 |
| 1733269200 | 31.78 | -0.45 | -1.40 | 32.381 | 32.381 | 31.59 | 8377 |
| 1733182800 | 32.229999 | 0.02 | 0.06 | 31.97 | 32.24 | 31.75 | 9553 |
| 1732917840 | 32.21 | 0.19 | 0.59 | 32.229999 | 32.299999 | 32.185 | 2618 |
| 1732750800 | 32.02 | 0.16 | 0.50 | 31.93 | 32.78 | 31.6914 | 12680 |
| 1732664400 | 31.86 | -0.43 | -1.33 | 32.02 | 32.32 | 31.85 | 5027 |
| 1732578000 | 32.29 | -0.11 | -0.34 | 33.02 | 33.32 | 32.2 | 13412 |
| 1732318800 | 32.4 | 0.33 | 1.03 | 32.259999 | 32.96 | 32 | 6779 |
| 1732232400 | 32.07 | 2 | 6.65 | 30.25 | 32.27 | 30.25 | 16152 |
| 1732146000 | 30.07 | 0.06 | 0.20 | 30.55 | 30.68 | 30.025 | 7264 |
| 1732059600 | 30.01 | -0.82 | -2.66 | 31.42 | 31.42 | 30 | 5356 |
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
