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 | -0.08 | -0.263852242744 | 30.32 | 31.04 | 28.5 | 350629 | 30.2774281 | DR |
| 4 | 1.3 | 4.49205252246 | 28.94 | 31.04 | 28.37 | 235942 | 29.6386592 | DR |
| 12 | -3.42 | -10.1604278075 | 33.66 | 34.47 | 28.37 | 206961 | 30.51539947 | DR |
| 26 | -3.49 | -10.3468722206 | 33.73 | 37.98 | 28.37 | 192106 | 32.75487776 | DR |
| 52 | -8.67 | -22.2821896685 | 38.91 | 44.44 | 28.37 | 211790 | 36.67353398 | DR |
| 156 | -11.69 | -27.8797996661 | 41.93 | 50.36 | 26.01 | 281790 | 37.93112606 | DR |
| 260 | 8.57 | 39.5477618828 | 21.67 | 56.86 | 9.59 | 399557 | 36.36865503 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 30.24 | 0.76 | 2.58 | 29.8 | 30.55 | 29.57 | 269106 |
| 1738798800 | 29.48 | -0.96 | -3.15 | 30.43 | 30.6499 | 29.37 | 387320 |
| 1738712400 | 30.44 | -0.28 | -0.91 | 30.72 | 31.04 | 30.36 | 181073 |
| 1738626000 | 30.72 | 0.72 | 2.40 | 29.5 | 30.99 | 28.5 | 754890 |
| 1738366800 | 30 | -0.34 | -1.12 | 30.32 | 30.73 | 29.885 | 160757 |
| 1738280400 | 30.34 | 0.34 | 1.13 | 30 | 30.66 | 29.91 | 157834 |
| 1738194000 | 30 | 0.87 | 2.99 | 29.11 | 30 | 28.895 | 403638 |
| 1738107600 | 29.13 | 0.09 | 0.31 | 29.35 | 29.35 | 28.7 | 200537 |
| 1738021200 | 29.04 | -0.34 | -1.16 | 29.38 | 29.38 | 28.89 | 167646 |
| 1737762000 | 29.38 | 0.85 | 2.98 | 29.28 | 29.47 | 29.07 | 168707 |
| 1737675600 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
| 1737589200 | 28.53 | -0.24 | -0.83 | 28.66 | 28.98 | 28.37 | 216817 |
| 1737502800 | 28.77 | -0.16 | -0.55 | 29.07 | 29.14 | 28.66 | 188735 |
| 1737157200 | 28.93 | -0.07 | -0.24 | 29 | 29.33 | 28.89 | 161769 |
| 1737070800 | 29 | -0.28 | -0.96 | 29.16 | 29.39 | 28.8375 | 232841 |
| 1736984400 | 29.28 | 0.55 | 1.91 | 29.25 | 29.37 | 28.96 | 121593 |
| 1736898000 | 28.73 | -0.36 | -1.24 | 29.35 | 29.35 | 28.51 | 189107 |
| 1736811600 | 29.09 | 0.54 | 1.89 | 28.58 | 29.3397 | 28.58 | 115794 |
| 1736552400 | 28.55 | -0.43 | -1.48 | 28.94 | 29 | 28.52 | 168788 |
| 1736379600 | 28.98 | -0.42 | -1.43 | 29.15 | 29.3 | 28.72 | 207298 |
| 1736293200 | 29.4 | -0.37 | -1.24 | 29.9 | 30.3 | 29.265 | 100072 |
| 1736206800 | 29.77 | 0.61 | 2.09 | 29.4 | 29.8 | 29.4 | 283637 |
| 1735947600 | 29.16 | -0.13 | -0.44 | 29.32 | 29.5 | 28.995 | 177992 |
| 1735861200 | 29.29 | 0.21 | 0.72 | 29.13 | 29.47 | 29.08 | 155861 |
| 1735688400 | 29.08 | 0.3 | 1.04 | 28.85 | 29.37 | 28.635 | 157046 |
| 1735602000 | 28.78 | -0.2 | -0.69 | 28.93 | 29.07 | 28.4 | 277985 |
| 1735342800 | 28.98 | -0.06 | -0.21 | 29.01 | 29.442 | 28.7509 | 203464 |
| 1735256400 | 29.04 | 0.16 | 0.55 | 28.95 | 29.22 | 28.8 | 115170 |
| 1735077840 | 28.88 | 0.1 | 0.35 | 28.78 | 28.99 | 28.576 | 46062 |
| 1734997200 | 28.78 | -0.19 | -0.66 | 28.85 | 29.32 | 28.78 | 168705 |
| 1734738000 | 28.97 | -0.09 | -0.31 | 28.96 | 29.3 | 28.6805 | 221314 |
| 1734651600 | 29.06 | -0.23 | -0.79 | 29.35 | 29.88 | 28.86 | 200030 |
| 1734565200 | 29.29 | -1.02 | -3.37 | 30.18 | 30.46 | 29.245 | 288313 |
| 1734478800 | 30.31 | 0.41 | 1.37 | 29.57 | 30.32 | 29.1562 | 301499 |
| 1734392400 | 29.9 | -0.81 | -2.64 | 30.53 | 31.04 | 29.88 | 314025 |
| 1734133200 | 30.71 | -1.02 | -3.21 | 31.51 | 31.95 | 30.58 | 293749 |
| 1734046800 | 31.73 | -0.32 | -1.00 | 31.71 | 32.03 | 31.52 | 333270 |
| 1733960400 | 32.049999 | 0.05 | 0.16 | 32.04 | 32.39 | 31.815 | 163073 |
| 1733874000 | 32 | -0.48 | -1.48 | 32.17 | 32.479999 | 31.94 | 121335 |
| 1733787600 | 32.479999 | 0.97 | 3.08 | 32.49 | 32.95 | 32.049999 | 147566 |
| 1733528400 | 31.51 | -0.7 | -2.17 | 32.18 | 32.2939 | 31.4 | 159675 |
| 1733442000 | 32.21 | -0.09 | -0.28 | 32.27 | 32.5 | 31.85 | 81939 |
| 1733355600 | 32.299999 | 0.28 | 0.87 | 32 | 32.79 | 31.42 | 240681 |
| 1733269200 | 32.02 | -1.14 | -3.44 | 33.13 | 33.13 | 31.94 | 346335 |
| 1733182800 | 33.159999 | -0.01 | -0.03 | 33.15 | 33.5 | 33.0103 | 135299 |
| 1732917840 | 33.17 | 0.07 | 0.21 | 33.1 | 33.5 | 32.979999 | 93248 |
| 1732750800 | 33.1 | 0.55 | 1.69 | 32.6 | 33.2 | 32.6 | 199912 |
| 1732664400 | 32.549999 | -1.23 | -3.64 | 33.21 | 33.47 | 32.295 | 446207 |
| 1732578000 | 33.78 | 0.35 | 1.05 | 33.549999 | 34.35 | 33.5 | 150731 |
| 1732318800 | 33.43 | 0.05 | 0.15 | 33.299999 | 33.57 | 33.13 | 82631 |
| 1732232400 | 33.38 | -0.17 | -0.51 | 33.5 | 33.69 | 33.265 | 81899 |
| 1732146000 | 33.549999 | 0.07 | 0.21 | 33.21 | 34.06 | 33.21 | 116601 |
| 1732059600 | 33.479999 | -0.79 | -2.31 | 34.02 | 34.15 | 33.34 | 135729 |
| 1731973200 | 34.27 | 0.08 | 0.23 | 33.52 | 34.47 | 33.5001 | 176889 |
| 1731714000 | 34.19 | 0.77 | 2.30 | 33.66 | 34.46 | 33.509999 | 203726 |
| 1731627600 | 33.42 | -0.77 | -2.25 | 34.25 | 34.545 | 33.38 | 191660 |
| 1731541200 | 34.19 | -0.25 | -0.73 | 34.36 | 34.6 | 34.08 | 175566 |
| 1731454800 | 34.44 | -0.44 | -1.26 | 34.5 | 34.5801 | 33.95 | 168452 |
| 1731368400 | 34.88 | -0.56 | -1.58 | 35.3 | 35.68 | 34.71 | 163696 |
| 1731109200 | 35.44 | -1.1 | -3.01 | 35.93 | 36.28 | 34.62 | 153212 |
| 1731022800 | 36.54 | 0.14 | 0.38 | 36.8 | 37.43 | 36.16 | 170908 |
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
