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 | -0.82 | -3.97672162949 | 20.62 | 20.8 | 19.8 | 4860 | 20.72651906 | CS |
| 4 | -1.26 | -5.98290598291 | 21.06 | 21.53 | 19.8 | 2734 | 20.71071482 | CS |
| 12 | -2.33 | -10.5286940804 | 22.13 | 22.93 | 18.12 | 2827 | 20.34904806 | CS |
| 26 | -2.4 | -10.8108108108 | 22.2 | 23.87 | 18.12 | 3459 | 20.83162417 | CS |
| 52 | -6.27 | -24.0506329114 | 26.07 | 28.9 | 18.12 | 3997 | 22.17753089 | CS |
| 156 | -4.2 | -17.5 | 24 | 28.9 | 15.95 | 4645 | 21.75981828 | CS |
| 260 | -4.2 | -17.5 | 24 | 28.9 | 15.95 | 4645 | 21.75981828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610800 | 19.8 | -0.36 | -1.79 | 20.3 | 20.3 | 19.8 | 936 |
| 1719524400 | 20.16 | -0.04 | -0.20 | 20.22 | 20.22 | 20.16 | 238 |
| 1719438000 | 20.2 | -0.15 | -0.74 | 20.2 | 20.32 | 20.2 | 1103 |
| 1719351600 | 20.35 | -0.04 | -0.20 | 20.45 | 20.51 | 20.34 | 954 |
| 1719265200 | 20.39 | -0.41 | -1.97 | 20.35 | 20.64 | 20.35 | 1322 |
| 1719006000 | 20.8 | 0.24 | 1.17 | 20.62 | 20.8 | 20.34 | 20681 |
| 1718919600 | 20.56 | 0.19 | 0.93 | 20.11 | 20.81 | 19.91 | 10103 |
| 1718833200 | 20.37 | 0.24 | 1.19 | 20.25 | 20.59 | 20.25 | 600 |
| 1718746800 | 20.13 | -0.31 | -1.52 | 20.5 | 20.56 | 20.13 | 2000 |
| 1718660400 | 20.44 | -0.25 | -1.21 | 20.44 | 20.58 | 20.44 | 2050 |
| 1718401200 | 20.69 | 0.25 | 1.22 | 20.44 | 20.69 | 20.43 | 500 |
| 1718314800 | 20.44 | 0.09 | 0.44 | 20.2 | 20.44 | 20.2 | 542 |
| 1718228400 | 20.35 | -0.07 | -0.34 | 20.81 | 20.81 | 20.35 | 1285 |
| 1718142000 | 20.42 | -0.33 | -1.59 | 20.75 | 20.75 | 20.36 | 900 |
| 1718055600 | 20.75 | -0.37 | -1.75 | 21 | 21.07 | 20.75 | 1601 |
| 1717796400 | 21.12 | -0.07 | -0.33 | 21.28 | 21.53 | 21.04 | 1061 |
| 1717710000 | 21.19 | -0.06 | -0.28 | 21.44 | 21.44 | 21.19 | 2307 |
| 1717623600 | 21.25 | 0.38 | 1.82 | 20.87 | 21.31 | 20.87 | 582 |
| 1717537200 | 20.87 | 0 | 0.00 | 20.89 | 20.97 | 20.87 | 415 |
| 1717450800 | 20.87 | -0.19 | -0.90 | 20.86 | 21.13 | 20.78 | 1505 |
| 1717191600 | 21.06 | -0.04 | -0.19 | 21.06 | 21.06 | 20.82 | 4922 |
| 1717105200 | 21.1 | 0.09 | 0.43 | 21 | 21.38 | 21 | 2141 |
| 1717018800 | 21.01 | 0.01 | 0.05 | 21.06 | 21.17 | 20.86 | 2237 |
| 1716932400 | 21 | 0.8 | 3.96 | 20.47 | 21.05 | 20.47 | 2001 |
| 1716846000 | 20.2 | -0.41 | -1.99 | 20.18 | 20.2 | 20.18 | 216 |
| 1716586800 | 20.61 | 0.33 | 1.63 | 20.12 | 20.61 | 20.12 | 430 |
| 1716500400 | 20.28 | 0.65 | 3.31 | 20.46 | 20.46 | 20.27 | 1000 |
| 1716414000 | 19.63 | -0.38 | -1.90 | 19.81 | 20.38 | 19.63 | 2052 |
| 1716327600 | 20.01 | 0.09 | 0.45 | 19.91 | 20.01 | 19.8 | 4005 |
| 1715982000 | 19.92 | -0.84 | -4.05 | 20.83 | 20.83 | 19.92 | 3326 |
| 1715895600 | 20.76 | 0.41 | 2.01 | 20.48 | 20.8 | 20.48 | 310 |
| 1715809200 | 20.35 | 0.04 | 0.20 | 20.44 | 20.61 | 20.35 | 911 |
| 1715722800 | 20.31 | -0.05 | -0.25 | 20.18 | 20.31 | 20.18 | 501 |
| 1715636400 | 20.36 | -0.74 | -3.51 | 20.52 | 20.54 | 20.36 | 678 |
| 1715377200 | 21.1 | 0.33 | 1.59 | 20.88 | 21.13 | 20.88 | 3738 |
| 1715290800 | 20.77 | 0.39 | 1.91 | 20.19 | 20.77 | 20.19 | 2523 |
| 1715204400 | 20.38 | -0.06 | -0.29 | 20.2 | 20.41 | 19.97 | 995 |
| 1715118000 | 20.44 | 0.68 | 3.44 | 20.29 | 20.5 | 20.08 | 1333 |
| 1715031600 | 19.76 | 1.51 | 8.27 | 20.02 | 20.02 | 19.5 | 1096 |
| 1714772400 | 18.25 | -0.7 | -3.69 | 19.45 | 19.7 | 18.25 | 6346 |
| 1714686000 | 18.95 | 0.05 | 0.26 | 18.95 | 18.97 | 18.12 | 6322 |
| 1714599600 | 18.9 | -1.02 | -5.12 | 19.28 | 19.6 | 18.81 | 7769 |
| 1714513200 | 19.92 | -0.13 | -0.65 | 20.57 | 20.69 | 19.92 | 3205 |
| 1714426800 | 20.05 | -0.29 | -1.43 | 20.43 | 20.67 | 20.05 | 2804 |
| 1714167600 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1714081200 | 20.34 | -0.18 | -0.88 | 20.14 | 20.34 | 20.14 | 656 |
| 1713994800 | 20.52 | 0.21 | 1.03 | 20.51 | 20.54 | 20.37 | 2152 |
| 1713908400 | 20.31 | 0.22 | 1.10 | 20.22 | 20.44 | 20.22 | 500 |
| 1713822000 | 20.09 | -0.04 | -0.20 | 20.03 | 20.17 | 19.69 | 3006 |
| 1713562800 | 20.13 | 0.47 | 2.39 | 19.78 | 20.13 | 19.78 | 1800 |
| 1713476400 | 19.66 | -0.19 | -0.96 | 19.98 | 19.98 | 19.57 | 925 |
| 1713390000 | 19.85 | 0.3 | 1.53 | 19.57 | 19.85 | 19.4 | 1144 |
| 1713303600 | 19.55 | -0.5 | -2.49 | 19.6 | 19.6 | 19.36 | 6773 |
| 1713217200 | 20.05 | 0.32 | 1.62 | 19.99 | 20.07 | 19.5 | 1799 |
| 1712958000 | 19.73 | -0.82 | -3.99 | 20.3 | 20.37 | 19.04 | 4856 |
| 1712871600 | 20.55 | -0.86 | -4.02 | 21.41 | 21.89 | 19.8 | 18250 |
| 1712785200 | 21.41 | -0.58 | -2.64 | 21.81 | 21.81 | 21.4 | 3632 |
| 1712698800 | 21.99 | -0.94 | -4.10 | 22.31 | 22.34 | 21.72 | 4326 |
| 1712612400 | 22.93 | 0.59 | 2.64 | 22.42 | 22.93 | 21.97 | 2641 |
| 1712353200 | 22.34 | 0.29 | 1.32 | 22.13 | 22.35 | 22.06 | 900 |
| 1712266800 | 22.05 | -0.18 | -0.81 | 22.42 | 22.42 | 21.89 | 3834 |
| 1712180400 | 22.23 | -0.2 | -0.89 | 22.44 | 22.44 | 22.03 | 3191 |
| 1712094000 | 22.43 | -0.81 | -3.49 | 22.63 | 22.77 | 22.27 | 1816 |
| 1712007600 | 23.24 | -0.18 | -0.77 | 23.32 | 23.54 | 23.24 | 898 |
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
