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 | 1.47 | 4.88047808765 | 30.12 | 33.57 | 29.7722 | 196555 | 31.46124226 | CS |
| 4 | -4.08 | -11.4381833474 | 35.67 | 35.835 | 28.8 | 175343 | 31.2386833 | CS |
| 12 | -6.35 | -16.7369530838 | 37.94 | 41.165 | 28.8 | 148455 | 35.20870711 | CS |
| 26 | -0.47 | -1.46600124766 | 32.06 | 41.165 | 28.8 | 140761 | 35.0899618 | CS |
| 52 | 2.27 | 7.74215552524 | 29.32 | 41.165 | 28.8 | 119805 | 33.96063587 | CS |
| 156 | 2.99 | 10.4545454545 | 28.6 | 41.165 | 26.68 | 110749 | 32.63503918 | CS |
| 260 | 2.99 | 10.4545454545 | 28.6 | 41.165 | 26.68 | 110749 | 32.63503918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 31.59 | -0.24 | -0.75 | 31.7 | 31.84 | 31.12 | 110128 |
| 1745534400 | 31.83 | 0.09 | 0.28 | 31.17 | 33.36 | 29.98 | 423042 |
| 1745448000 | 31.74 | 0.61 | 1.96 | 31.97 | 33.57 | 31.49 | 137448 |
| 1745361600 | 31.13 | 0.91 | 3.01 | 30.52 | 31.27 | 30.17 | 94365 |
| 1745275200 | 30.22 | -0.32 | -1.05 | 30.12 | 30.34 | 29.7722 | 131366 |
| 1744929600 | 30.54 | 0.17 | 0.56 | 30.34 | 30.83 | 30.3 | 114739 |
| 1744843200 | 30.37 | 0.19 | 0.63 | 30.18 | 30.4 | 29.87 | 344277 |
| 1744756800 | 30.18 | 0.47 | 1.58 | 29.78 | 30.56 | 29.78 | 86276 |
| 1744670400 | 29.71 | 0.33 | 1.12 | 29.7 | 29.865 | 29.05 | 133334 |
| 1744411200 | 29.38 | -0.18 | -0.61 | 29.34 | 29.795 | 28.825 | 105574 |
| 1744324800 | 29.56 | -1.65 | -5.29 | 30.44 | 30.82 | 28.8 | 148999 |
| 1744238400 | 31.21 | 1.54 | 5.19 | 29.32 | 32.11 | 28.985 | 176917 |
| 1744152000 | 29.67 | -0.53 | -1.75 | 31.22 | 31.22 | 29.045 | 221950 |
| 1744065600 | 30.2 | -0.15 | -0.49 | 29.32 | 31.545 | 29.21 | 262369 |
| 1743806400 | 30.35 | -1.11 | -3.53 | 30.06 | 30.76 | 29.275 | 198712 |
| 1743720000 | 31.46 | -2.95 | -8.57 | 32.84 | 32.9 | 31.305 | 246759 |
| 1743633600 | 34.41 | -0.02 | -0.06 | 33.58 | 34.46 | 33.58 | 126454 |
| 1743547200 | 34.43 | -0.24 | -0.69 | 34.35 | 34.66 | 34.11 | 146215 |
| 1743460800 | 34.67 | -0.36 | -1.03 | 34.45 | 34.966 | 34.22 | 156896 |
| 1743201600 | 35.03 | -0.8 | -2.23 | 35.67 | 35.835 | 34.88 | 75833 |
| 1743115200 | 35.83 | 0.21 | 0.59 | 35.5 | 36.115 | 35.29 | 81658 |
| 1743028800 | 35.62 | -0.2 | -0.56 | 36.07 | 36.59 | 35.43 | 182471 |
| 1742942400 | 35.82 | -0.24 | -0.67 | 35.93 | 36.25 | 35.65 | 108777 |
| 1742856000 | 36.06 | 0.95 | 2.71 | 35.71 | 36.155 | 35.6501 | 92696 |
| 1742596800 | 35.11 | -0.3 | -0.85 | 35.08 | 35.39 | 34.645 | 351877 |
| 1742510400 | 35.41 | -0.28 | -0.78 | 35.17 | 36.3875 | 34.85 | 73049 |
| 1742424000 | 35.69 | 0.16 | 0.45 | 35.48 | 36.06 | 35.39 | 87649 |
| 1742337600 | 35.53 | 0.01 | 0.03 | 35.49 | 35.65 | 35.17 | 101259 |
| 1742251200 | 35.52 | -0.32 | -0.89 | 35.62 | 35.9 | 35.28 | 112169 |
| 1741992000 | 35.84 | 1.2 | 3.46 | 34.91 | 35.929 | 34.76 | 131723 |
| 1741905600 | 34.64 | -0.57 | -1.62 | 35.19 | 35.41 | 34.54 | 135135 |
| 1741819200 | 35.21 | 0.23 | 0.66 | 35.14 | 35.54 | 34.78 | 128814 |
| 1741732800 | 34.98 | -0.42 | -1.19 | 35.44 | 35.78 | 34.7 | 129015 |
| 1741646400 | 35.4 | -1.6 | -4.32 | 36.42 | 36.71 | 35.21 | 117200 |
| 1741390800 | 37 | 0.02 | 0.05 | 36.84 | 37.32 | 36.45 | 93006 |
| 1741304400 | 36.98 | -0.04 | -0.11 | 36.64 | 37.22 | 36.27 | 92618 |
| 1741218000 | 37.02 | -0.21 | -0.56 | 37 | 37.65 | 36.72 | 105344 |
| 1741131600 | 37.23 | -1.37 | -3.55 | 38.21 | 38.21 | 37.1 | 98331 |
| 1741045200 | 38.6 | -0.12 | -0.31 | 38.75 | 39.25 | 38.31 | 87835 |
| 1740786000 | 38.72 | 0.61 | 1.60 | 38.41 | 39.11 | 38.23 | 174381 |
| 1740699600 | 38.11 | -0.4 | -1.04 | 38.42 | 38.5788 | 37.97 | 191188 |
| 1740613200 | 38.51 | -0.13 | -0.34 | 38.64 | 38.7 | 37.93 | 101025 |
| 1740526800 | 38.64 | 0.78 | 2.06 | 38.24 | 38.89 | 38.11 | 160679 |
| 1740440400 | 37.86 | -0.47 | -1.23 | 38.72 | 38.72 | 35.58 | 147608 |
| 1740181200 | 38.33 | -1.17 | -2.96 | 40 | 40 | 38.33 | 103183 |
| 1740094800 | 39.5 | 0.05 | 0.13 | 39.23 | 39.71 | 38.75 | 102733 |
| 1740008400 | 39.45 | -0.14 | -0.35 | 39.07 | 39.63 | 38.76 | 81180 |
| 1739922000 | 39.59 | -0.57 | -1.42 | 39.98 | 40.15 | 39.39 | 106975 |
| 1739576400 | 40.16 | -0.59 | -1.45 | 40.74 | 41.165 | 40.13 | 113483 |
| 1739490000 | 40.75 | 0.25 | 0.62 | 40.73 | 40.8 | 40.26 | 111291 |
| 1739403600 | 40.5 | -0.43 | -1.05 | 40.23 | 40.69 | 39.9745 | 134168 |
| 1739317200 | 40.93 | 1.21 | 3.05 | 39.53 | 41.04 | 39.47 | 117591 |
| 1739230800 | 39.72 | -0.12 | -0.30 | 40 | 40.07 | 39.23 | 270429 |
| 1738971600 | 39.84 | -0.14 | -0.35 | 39.97 | 40.07 | 39.015 | 171207 |
| 1738885200 | 39.98 | 0.58 | 1.47 | 39.6 | 40.08 | 39.1623 | 232346 |
| 1738798800 | 39.4 | 0.46 | 1.18 | 39.24 | 39.51 | 38.69 | 190038 |
| 1738712400 | 38.94 | 1.44 | 3.84 | 37.44 | 39.01 | 37.44 | 161186 |
| 1738626000 | 37.5 | -0.42 | -1.11 | 36.99 | 37.79 | 36.9 | 139602 |
| 1738366800 | 37.92 | -0.22 | -0.58 | 37.94 | 38.62 | 37.69 | 157960 |
| 1738280400 | 38.14 | -0.25 | -0.65 | 38.8 | 39.02 | 37.81 | 162005 |
| 1738194000 | 38.39 | -0.48 | -1.23 | 38.95 | 39.405 | 37.855 | 195142 |
| 1738107600 | 38.87 | -0.28 | -0.72 | 39 | 39.48 | 38.7 | 182483 |
| 1738021200 | 39.15 | 1.28 | 3.38 | 38.17 | 39.22 | 38 | 303634 |
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
