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 | -1.18 | -2.52244548953 | 46.78 | 46.78 | 43.69 | 5591686 | 46.13017787 | CS |
| 4 | 4.54 | 11.0569897711 | 41.06 | 47.8605 | 38.16 | 6844777 | 44.35658015 | CS |
| 12 | 4.09 | 9.85304745844 | 41.51 | 47.8605 | 35.53 | 5547939 | 41.79254207 | CS |
| 26 | 5.65 | 14.1426783479 | 39.95 | 52.65 | 35.53 | 5915813 | 42.79341675 | CS |
| 52 | -1.565 | -3.31813845012 | 47.165 | 52.65 | 32.729 | 5244162 | 41.88230648 | CS |
| 156 | -1.8 | -3.79746835443 | 47.4 | 56.9857 | 32.729 | 4816218 | 44.3130738 | CS |
| 260 | -1.8 | -3.79746835443 | 47.4 | 56.9857 | 32.729 | 4816218 | 44.3130738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 45.64 | -0.29 | -0.63 | 45.77 | 46 | 45.03 | 6837465 |
| 1783032000 | 45.93 | -0.16 | -0.35 | 46.45 | 46.45 | 44.65 | 4931068 |
| 1782945600 | 46.09 | -0.17 | -0.37 | 45.95 | 46.6 | 45.64 | 3942318 |
| 1782859200 | 46.26 | 0.09 | 0.19 | 45.86 | 46.54 | 43.69 | 6757227 |
| 1782772800 | 46.17 | -0.81 | -1.72 | 46.78 | 46.78 | 44.6 | 6736129 |
| 1782513600 | 46.98 | 0.14 | 0.30 | 46.3 | 47.1 | 45.64 | 8499196 |
| 1782427200 | 46.84 | 0.28 | 0.60 | 46.97 | 47.8605 | 46.23 | 8959134 |
| 1782340800 | 46.56 | 2.2 | 4.96 | 44.69 | 46.72 | 44.69 | 9176023 |
| 1782254400 | 44.36 | -1.03 | -2.27 | 44.91 | 45.67 | 44.36 | 5785262 |
| 1782168000 | 45.39 | 1.19 | 2.69 | 44.01 | 45.5 | 44 | 6328972 |
| 1781822400 | 44.2 | 0.78 | 1.80 | 43.57 | 45.235 | 43.33 | 9444046 |
| 1781736000 | 43.42 | -0.63 | -1.43 | 44.04 | 45.055 | 43.38 | 5605892 |
| 1781649600 | 44.05 | -0.46 | -1.03 | 44.63 | 44.95 | 43.805 | 3774162 |
| 1781563200 | 44.51 | 1.19 | 2.75 | 44.68 | 45.575 | 44.49 | 7652256 |
| 1781304000 | 43.32 | 0.63 | 1.48 | 43.2 | 43.62 | 41.855 | 5832865 |
| 1781217600 | 42.69 | 3.74 | 9.60 | 38.635 | 42.73 | 38.63 | 9019301 |
| 1781131200 | 38.95 | -2.41 | -5.83 | 41.06 | 41.15 | 38.16 | 6900763 |
| 1781044800 | 41.36 | 0.86 | 2.12 | 41.31 | 41.56 | 39.95 | 8793299 |
| 1780958400 | 40.5 | -0.78 | -1.89 | 41.06 | 41.67 | 40.475 | 5068096 |
| 1780699200 | 41.28 | -1 | -2.37 | 41.65 | 42.39 | 41.14 | 3630914 |
| 1780612800 | 42.28 | 0.16 | 0.38 | 42.73 | 43.22 | 42.1 | 3881913 |
| 1780526400 | 42.12 | -0.12 | -0.28 | 41.89 | 42.515 | 41.505 | 3554742 |
| 1780440000 | 42.24 | 0.99 | 2.40 | 41.2 | 42.775 | 41.05 | 3606863 |
| 1780353600 | 41.25 | 0.1 | 0.24 | 40.13 | 41.65 | 39.73 | 5619158 |
| 1780094400 | 41.15 | 0.13 | 0.32 | 40.56 | 42.215 | 40.19 | 7020955 |
| 1780008000 | 41.02 | 1.14 | 2.86 | 39.62 | 41.15 | 39.06 | 4775871 |
| 1779921600 | 39.88 | 0.68 | 1.73 | 39.53 | 40.175 | 39.445 | 5645363 |
| 1779835200 | 39.2 | 1.15 | 3.02 | 38.53 | 39.27 | 38.5 | 4545089 |
| 1779489600 | 38.05 | 0.31 | 0.82 | 38.1 | 38.18 | 37.2003 | 3881934 |
| 1779403200 | 37.74 | 0.61 | 1.64 | 36.4 | 37.8788 | 36.215 | 3723423 |
| 1779316800 | 37.13 | 1.51 | 4.24 | 36.03 | 37.31 | 35.53 | 5398395 |
| 1779230400 | 35.62 | -1.73 | -4.63 | 36.81 | 36.86 | 35.595 | 4705626 |
| 1779144000 | 37.35 | -0.13 | -0.35 | 37.72 | 38.29 | 37.25 | 3910645 |
| 1778884800 | 37.48 | -2.54 | -6.35 | 38.97 | 39.19 | 37.335 | 3793685 |
| 1778798400 | 40.02 | -0.42 | -1.04 | 40.85 | 41.01 | 39.945 | 3501721 |
| 1778712000 | 40.44 | -0.14 | -0.34 | 40.73 | 41.19 | 40.375 | 3124768 |
| 1778625600 | 40.58 | -0.32 | -0.78 | 40.96 | 41.265 | 39.92 | 3352879 |
| 1778539200 | 40.9 | -0.65 | -1.56 | 41.95 | 41.95 | 40.83 | 3745639 |
| 1778280000 | 41.55 | -0.08 | -0.19 | 41.9 | 42.56 | 41.28 | 5216344 |
| 1778193600 | 41.63 | -0.26 | -0.62 | 42.15 | 42.705 | 41.57 | 4751752 |
| 1778107200 | 41.89 | 2.38 | 6.02 | 41.07 | 42.29 | 40.99 | 6138529 |
| 1778020800 | 39.51 | 1.54 | 4.06 | 38.19 | 39.875 | 38.18 | 6036666 |
| 1777934400 | 37.97 | -1.46 | -3.70 | 39.27 | 40.045 | 37.95 | 6912455 |
| 1777675200 | 39.43 | 1.04 | 2.71 | 38.95 | 40 | 38.95 | 6017726 |
| 1777588800 | 38.39 | -1.29 | -3.25 | 37.9 | 39.24 | 36.685 | 12401377 |
| 1777502400 | 39.68 | -0.88 | -2.17 | 40.53 | 40.77 | 39.53 | 5306802 |
| 1777416000 | 40.56 | 0.52 | 1.30 | 40.22 | 41.03 | 39.02 | 7122354 |
| 1777329600 | 40.04 | 0.08 | 0.20 | 39.8 | 40.57 | 39.78 | 4751567 |
| 1777070400 | 39.96 | -0.56 | -1.38 | 40.25 | 40.42 | 39.55 | 4488091 |
| 1776984000 | 40.52 | 0.83 | 2.09 | 40 | 41.19 | 39.87 | 4733510 |
| 1776897600 | 39.69 | -1.53 | -3.71 | 41.41 | 41.54 | 39.37 | 5159737 |
| 1776811200 | 41.22 | -1.48 | -3.47 | 42.79 | 43.03 | 41.17 | 3629008 |
| 1776724800 | 42.7 | 0.46 | 1.09 | 42.6 | 42.98 | 42.28 | 4085603 |
| 1776465600 | 42.24 | 1.04 | 2.52 | 42.42 | 43.45 | 42.1 | 8233521 |
| 1776379200 | 41.2 | -0.2 | -0.48 | 41.56 | 41.91 | 41.01 | 5347320 |
| 1776292800 | 41.4 | -0.7 | -1.66 | 42.11 | 42.15 | 40.95 | 5212578 |
| 1776206400 | 42.1 | -0.01 | -0.02 | 42.36 | 42.44 | 41.79 | 3280365 |
| 1776120000 | 42.11 | 0.05 | 0.12 | 41.51 | 42.155 | 41 | 2783333 |
| 1775860800 | 42.06 | -0.08 | -0.19 | 42.91 | 43.107 | 41.97 | 3099971 |
| 1775774400 | 42.14 | -0.14 | -0.33 | 41.66 | 42.43 | 41.19 | 3299582 |
| 1775688000 | 42.28 | 3.05 | 7.77 | 41.9 | 42.5 | 41.85 | 4791610 |
| 1775601600 | 39.23 | -0.88 | -2.19 | 39.825 | 39.855 | 38.8 | 3845952 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
