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 | 0.1 | 0.289855072464 | 34.5 | 34.9 | 33.52 | 1570707 | 34.08602757 | CS |
| 4 | -0.2 | -0.574712643678 | 34.8 | 35.15 | 33.52 | 1213724 | 34.27865465 | CS |
| 12 | 2.16 | 6.65844636252 | 32.44 | 35.15 | 32.05 | 1284961 | 33.73695113 | CS |
| 26 | -0.3 | -0.859598853868 | 34.9 | 35.21 | 28.921 | 1476266 | 32.85109569 | CS |
| 52 | 5.73 | 19.8475926567 | 28.87 | 37.08 | 28.32 | 2355345 | 33.20014381 | CS |
| 156 | -15.38 | -30.7723089236 | 49.98 | 52.033 | 14.65 | 2671332 | 29.47029829 | CS |
| 260 | -16.51 | -32.3028761495 | 51.11 | 55.63 | 13.69 | 2910219 | 30.42680074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 34.9 | 0.44 | 1.28 | 34.35 | 34.91 | 34.35 | 1095052 |
| 1740699600 | 34.46 | 0.5 | 1.47 | 34.08 | 34.85 | 34 | 2029845 |
| 1740613200 | 33.96 | -0.01 | -0.03 | 33.93 | 34.12 | 33.7 | 1824041 |
| 1740526800 | 33.97 | -0.05 | -0.15 | 34.13 | 34.26 | 33.8375 | 987181 |
| 1740440400 | 34.02 | 0.1 | 0.29 | 33.96 | 34.18 | 33.57 | 854667 |
| 1740181200 | 33.92 | -0.53 | -1.54 | 34.5 | 34.66 | 33.52 | 2157802 |
| 1740094800 | 34.45 | 0.2 | 0.58 | 34.38 | 34.64 | 34.12 | 922769 |
| 1740008400 | 34.25 | -0.4 | -1.15 | 34.78 | 34.84 | 34 | 1847974 |
| 1739922000 | 34.65 | 0.14 | 0.41 | 34.65 | 35.1 | 34.545 | 1441752 |
| 1739576400 | 34.51 | -0.02 | -0.06 | 34.7 | 34.7 | 34.28 | 503733 |
| 1739490000 | 34.53 | 0.03 | 0.09 | 34.55 | 34.83 | 34.4 | 377073 |
| 1739403600 | 34.5 | 0.14 | 0.41 | 34.32 | 34.635 | 34.2 | 1108813 |
| 1739317200 | 34.36 | 0.05 | 0.15 | 34.07 | 34.75 | 34.05 | 1121198 |
| 1739230800 | 34.31 | -0.18 | -0.52 | 34.72 | 34.78 | 34.28 | 426168 |
| 1738971600 | 34.49 | -0.34 | -0.98 | 34.95 | 35.065 | 34.48 | 671941 |
| 1738885200 | 34.83 | -0.18 | -0.51 | 34.94 | 35.15 | 34.76 | 1115630 |
| 1738798800 | 35.01 | 0.64 | 1.86 | 34.36 | 35.04 | 34.36 | 767669 |
| 1738712400 | 34.37 | 0.52 | 1.54 | 33.81 | 34.39 | 33.78 | 1689268 |
| 1738626000 | 33.85 | -0.16 | -0.47 | 34.04 | 34.35 | 33.549999 | 1870105 |
| 1738366800 | 34.01 | -0.87 | -2.49 | 34.8 | 35.0699 | 33.85 | 1388804 |
| 1738280400 | 34.88 | 0.82 | 2.41 | 34.12 | 34.955 | 34.01 | 1120021 |
| 1738194000 | 34.06 | -0.47 | -1.36 | 34.61 | 34.87 | 33.93 | 739816 |
| 1738107600 | 34.53 | 0.64 | 1.89 | 34.75 | 35 | 34.3 | 2119473 |
| 1738021200 | 33.89 | -0.28 | -0.82 | 34.22 | 34.58 | 33.83 | 998609 |
| 1737762000 | 34.17 | 0.22 | 0.65 | 33.97 | 34.59 | 33.97 | 1149660 |
| 1737675600 | 33.95 | 0 | 0.00 | 33.95 | 33.95 | 33.95 | 0 |
| 1737589200 | 33.95 | -0.25 | -0.73 | 34.2 | 34.255 | 33.93 | 628715 |
| 1737502800 | 34.2 | 0.28 | 0.83 | 34.01 | 34.5 | 34 | 2161947 |
| 1737157200 | 33.92 | 0.15 | 0.44 | 33.69 | 34.29 | 33.69 | 2232852 |
| 1737070800 | 33.77 | -0.01 | -0.03 | 33.87 | 34.125 | 33.761 | 1534741 |
| 1736984400 | 33.78 | -0.07 | -0.21 | 33.73 | 34.19 | 33.73 | 612296 |
| 1736898000 | 33.85 | -0.28 | -0.82 | 34.2 | 34.395 | 33.61 | 1176811 |
| 1736811600 | 34.13 | -0.08 | -0.23 | 34.05 | 34.41 | 33.8735 | 1043542 |
| 1736552400 | 34.21 | 0.3 | 0.88 | 33.91 | 34.44 | 33.52 | 889707 |
| 1736379600 | 33.91 | 0.29 | 0.86 | 33.439999 | 33.925 | 33.39 | 814031 |
| 1736293200 | 33.62 | 0.32 | 0.96 | 33.479999 | 33.75 | 33.24 | 988300 |
| 1736206800 | 33.299999 | 0.23 | 0.70 | 33.259999 | 33.46 | 32.92 | 1608782 |
| 1735947600 | 33.07 | -0.47 | -1.40 | 33.509999 | 33.67 | 33.055 | 831914 |
| 1735861200 | 33.54 | -0.54 | -1.58 | 34.28 | 34.43 | 33.159999 | 909621 |
| 1735688400 | 34.08 | 0.21 | 0.62 | 33.9 | 34.33 | 33.6376 | 645563 |
| 1735602000 | 33.87 | -0.11 | -0.32 | 33.509999 | 34.02 | 33.395 | 1101139 |
| 1735342800 | 33.98 | 0.11 | 0.32 | 33.79 | 34.08 | 33.69 | 506204 |
| 1735256400 | 33.87 | 0.3 | 0.89 | 33.46 | 34.105 | 33.229999 | 823139 |
| 1735077840 | 33.57 | 0.24 | 0.72 | 33.36 | 33.73 | 33.235 | 578025 |
| 1734997200 | 33.33 | 0.07 | 0.21 | 33.34 | 33.409999 | 33.02 | 879290 |
| 1734738000 | 33.259999 | 0.09 | 0.27 | 33.17 | 33.549999 | 32.799999 | 2270234 |
| 1734651600 | 33.17 | 0.32 | 0.97 | 32.9 | 33.56 | 32.869999 | 3332503 |
| 1734565200 | 32.85 | -0.27 | -0.82 | 33.1 | 33.75 | 32.34 | 1287432 |
| 1734478800 | 33.119999 | -0.34 | -1.02 | 33.14 | 33.69 | 32.68 | 1746569 |
| 1734392400 | 33.46 | 0.49 | 1.49 | 32.89 | 33.63 | 32.53 | 1763982 |
| 1734133200 | 32.97 | 0.48 | 1.48 | 32.42 | 33.28 | 32.42 | 1532191 |
| 1734046800 | 32.49 | -0.23 | -0.70 | 32.72 | 33.02 | 32.49 | 1312705 |
| 1733960400 | 32.72 | 0.14 | 0.43 | 32.81 | 33 | 32.3278 | 1586324 |
| 1733874000 | 32.58 | 0.49 | 1.53 | 32.259999 | 33.259999 | 32.1839 | 2881470 |
| 1733787600 | 32.09 | -0.12 | -0.37 | 32.14 | 32.86 | 32.049999 | 1826309 |
| 1733528400 | 32.21 | -0.19 | -0.59 | 32.46 | 32.5 | 32.06 | 831147 |
| 1733442000 | 32.4 | -0.55 | -1.67 | 32.84 | 32.985 | 32.4 | 754609 |
| 1733355600 | 32.95 | 0.52 | 1.60 | 32.56 | 32.95 | 32.2901 | 2302094 |
| 1733269200 | 32.43 | -0.32 | -0.98 | 32.689999 | 32.74 | 32.29 | 689087 |
| 1733182800 | 32.75 | 0.39 | 1.21 | 32.25 | 32.939999 | 32.25 | 1146444 |
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
