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 | -0.21 | -0.509585052172 | 41.21 | 41.67 | 40.37 | 1022035 | 41.12704818 | CS |
| 4 | -1.16 | -2.75142314991 | 42.16 | 42.58 | 40.05 | 1069917 | 41.34913239 | CS |
| 12 | -5.01 | -10.8889371876 | 46.01 | 48.4 | 40.05 | 1075821 | 43.6575443 | CS |
| 26 | -5.31 | -11.466206003 | 46.31 | 49.85 | 40.05 | 974454 | 45.68371286 | CS |
| 52 | 1.23 | 3.09278350515 | 39.77 | 49.85 | 39.135 | 965112 | 44.39373854 | CS |
| 156 | -10.88 | -20.9714726291 | 51.88 | 57.03 | 38.01 | 916000 | 45.98661036 | CS |
| 260 | -19.69 | -32.4435656616 | 60.69 | 63.08 | 31.96 | 827207 | 45.69197879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 41.32 | -0.05 | -0.12 | 41.41 | 41.41 | 40.92 | 800411 |
| 1738798800 | 41.37 | 0.46 | 1.12 | 41.32 | 41.47 | 41.0468 | 891657 |
| 1738712400 | 40.91 | -0.04 | -0.10 | 41 | 41.04 | 40.37 | 767225 |
| 1738626000 | 40.95 | -0.19 | -0.46 | 40.75 | 41.178 | 40.48 | 1257260 |
| 1738366800 | 41.14 | -0.17 | -0.41 | 41.21 | 41.38 | 40.935 | 1393621 |
| 1738280400 | 41.31 | 0.03 | 0.07 | 41.74 | 41.81 | 40.865 | 1578462 |
| 1738194000 | 41.28 | -0.44 | -1.05 | 41.72 | 41.865 | 41.12 | 716652 |
| 1738107600 | 41.72 | -0.61 | -1.44 | 42.19 | 42.385 | 41.57 | 723993 |
| 1738021200 | 42.33 | 1.11 | 2.69 | 41.59 | 42.39 | 41.225 | 1124225 |
| 1737762000 | 41.22 | -0.04 | -0.10 | 40.73 | 41.3 | 40.73 | 964915 |
| 1737675600 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1737589200 | 41.26 | -1.22 | -2.87 | 42.48 | 42.48 | 41.15 | 955797 |
| 1737502800 | 42.48 | 0.66 | 1.58 | 42.2 | 42.58 | 42.13 | 991094 |
| 1737157200 | 41.82 | -0.12 | -0.29 | 41.84 | 42.1624 | 41.72 | 1130424 |
| 1737070800 | 41.94 | 0.66 | 1.60 | 41.27 | 41.95 | 41 | 1363815 |
| 1736984400 | 41.28 | 0.23 | 0.56 | 41.76 | 41.8 | 41.2 | 1144431 |
| 1736898000 | 41.05 | 0.48 | 1.18 | 40.5 | 41.18 | 40.5 | 858144 |
| 1736811600 | 40.57 | 0.01 | 0.02 | 40.59 | 40.81 | 40.05 | 1056709 |
| 1736552400 | 40.56 | -2.11 | -4.94 | 42.16 | 42.26 | 40.36 | 1539670 |
| 1736379600 | 42.67 | 0.13 | 0.31 | 42.6159 | 42.8 | 41.8301 | 1326227 |
| 1736293200 | 42.54 | 0.21 | 0.50 | 42.5 | 42.8 | 42.05 | 1879140 |
| 1736206800 | 42.33 | -0.82 | -1.90 | 43.04 | 43.165 | 42.21 | 1811230 |
| 1735947600 | 43.15 | -0.06 | -0.14 | 42.87 | 43.37 | 42.55 | 1657584 |
| 1735861200 | 43.21 | -0.41 | -0.94 | 43.77 | 43.94 | 43.12 | 1125599 |
| 1735688400 | 43.62 | 0.08 | 0.18 | 43.47 | 43.715 | 43.35 | 1094532 |
| 1735602000 | 43.54 | 0.02 | 0.05 | 43.37 | 43.65 | 43.15 | 808080 |
| 1735342800 | 43.52 | -0.26 | -0.59 | 43.535 | 43.99 | 43.45 | 715386 |
| 1735256400 | 43.78 | 0.01 | 0.02 | 43.48 | 43.91 | 43.42 | 769117 |
| 1735077840 | 43.77 | -0.43 | -0.97 | 43.48 | 43.79 | 43.22 | 491642 |
| 1734997200 | 44.2 | 0.17 | 0.39 | 44.09 | 44.28 | 43.6 | 1581994 |
| 1734738000 | 44.03 | 0.12 | 0.27 | 43.94 | 44.27 | 43.65 | 2436466 |
| 1734651600 | 43.91 | 0.25 | 0.57 | 43.77 | 44.54 | 43.64 | 1405405 |
| 1734565200 | 43.66 | -0.83 | -1.87 | 44.47 | 44.72 | 43.65 | 1278327 |
| 1734478800 | 44.49 | 0.24 | 0.54 | 44.03 | 44.5999 | 44.03 | 965736 |
| 1734392400 | 44.25 | -0.23 | -0.52 | 44.445 | 44.76 | 44.23 | 1256027 |
| 1734133200 | 44.48 | -0.05 | -0.11 | 44.48 | 44.93 | 43.7201 | 2074277 |
| 1734046800 | 44.53 | -0.63 | -1.40 | 45.23 | 45.55 | 44.505 | 1784523 |
| 1733960400 | 45.16 | -0.43 | -0.94 | 45.6 | 45.7599 | 44.97 | 1035370 |
| 1733874000 | 45.59 | -0.25 | -0.55 | 45.59 | 45.8 | 45.09 | 1756394 |
| 1733787600 | 45.84 | -0.21 | -0.46 | 46.05 | 46.31 | 45.82 | 729676 |
| 1733528400 | 46.05 | -0.41 | -0.88 | 46.43 | 46.48 | 45.86 | 376338 |
| 1733442000 | 46.46 | -0.31 | -0.66 | 46.83 | 46.935 | 46.37 | 649845 |
| 1733355600 | 46.77 | -0.36 | -0.76 | 47.25 | 47.27 | 46.64 | 337871 |
| 1733269200 | 47.13 | -0.08 | -0.17 | 47.455 | 47.55 | 47.09 | 644131 |
| 1733182800 | 47.21 | -0.71 | -1.48 | 47.93 | 47.93 | 46.83 | 735486 |
| 1732917840 | 47.92 | -0.14 | -0.29 | 48.065 | 48.125 | 47.8071 | 334416 |
| 1732750800 | 48.06 | 0.35 | 0.73 | 48 | 48.4 | 47.945 | 695624 |
| 1732664400 | 47.71 | -0.36 | -0.75 | 47.97 | 48.14 | 47.66 | 746589 |
| 1732578000 | 48.07 | 0.5 | 1.05 | 47.91 | 48.305 | 47.75 | 780063 |
| 1732318800 | 47.57 | -0.03 | -0.06 | 47.73 | 47.87 | 47.49 | 743987 |
| 1732232400 | 47.6 | 0.72 | 1.54 | 46.96 | 47.64 | 46.85 | 856467 |
| 1732146000 | 46.88 | -0.03 | -0.06 | 46.84 | 47.03 | 46.53 | 806381 |
| 1732059600 | 46.91 | 0.13 | 0.28 | 46.49 | 46.95 | 46.2 | 532606 |
| 1731973200 | 46.78 | 0.13 | 0.28 | 46.63 | 47.02 | 46.38 | 1597368 |
| 1731714000 | 46.65 | 0.76 | 1.66 | 46.01 | 46.85 | 45.96 | 1015914 |
| 1731627600 | 45.89 | -0.44 | -0.95 | 46.6299 | 46.6299 | 45.84 | 1023404 |
| 1731541200 | 46.33 | -0.84 | -1.78 | 47.31 | 47.41 | 45.85 | 1062561 |
| 1731454800 | 47.17 | -0.28 | -0.59 | 47.55 | 47.78 | 47.12 | 610636 |
| 1731368400 | 47.45 | 0.43 | 0.91 | 47.02 | 47.7 | 46.95 | 721958 |
| 1731109200 | 47.02 | 0.53 | 1.14 | 46.62 | 47.2 | 46.46 | 1377295 |
| 1731022800 | 46.49 | -0.7 | -1.48 | 47.135 | 47.21 | 46.41 | 896581 |
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
