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 | -0.65 | -2.22222222222 | 29.25 | 29.98 | 27.9 | 497381 | 28.73433925 | CS |
| 4 | 2.59 | 9.95770857363 | 26.01 | 29.98 | 23.9 | 532383 | 27.27387659 | CS |
| 12 | 12.13 | 73.649058895 | 16.47 | 29.98 | 16.2 | 378401 | 24.16851948 | CS |
| 26 | 15.95 | 126.086956522 | 12.65 | 29.98 | 11.65 | 311225 | 19.97463097 | CS |
| 52 | 17 | 146.551724138 | 11.6 | 29.98 | 10.65 | 274086 | 17.18712755 | CS |
| 156 | 18.63 | 186.860581745 | 9.97 | 29.98 | 5.59 | 182285 | 13.12554897 | CS |
| 260 | 14.46 | 102.263083451 | 14.14 | 29.98 | 5.59 | 159299 | 13.20581241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733956800 | 28.88 | 0.37 | 1.30 | 29.12 | 29.98 | 28.85 | 727204 |
| 1733870400 | 28.51 | -0.6 | -2.06 | 28.95 | 28.95 | 28.38 | 435597 |
| 1733784000 | 29.11 | 0.24 | 0.83 | 28.99 | 29.24 | 28.34 | 420534 |
| 1733524800 | 28.87 | 0.64 | 2.27 | 28.18 | 29 | 28.18 | 452383 |
| 1733438400 | 28.23 | -0.77 | -2.66 | 29.25 | 29.25 | 27.9 | 451189 |
| 1733352000 | 29 | 1.31 | 4.73 | 27.58 | 29.05 | 27.58 | 667420 |
| 1733265600 | 27.69 | 1 | 3.75 | 27 | 27.69 | 26.77 | 694856 |
| 1733179200 | 26.69 | -0.22 | -0.82 | 27 | 27.06 | 26.62 | 285531 |
| 1732920000 | 26.91 | 0.09 | 0.34 | 26.76 | 27.19 | 26.76 | 326240 |
| 1732833600 | 26.82 | 0.17 | 0.64 | 26.62 | 26.97 | 26.62 | 152541 |
| 1732747200 | 26.65 | -0.22 | -0.82 | 27 | 27.5 | 26.48 | 316336 |
| 1732660800 | 26.87 | -1.08 | -3.86 | 27.9 | 27.99 | 26.57 | 596269 |
| 1732574400 | 27.95 | 1.32 | 4.96 | 27.25 | 28.07 | 26.99 | 1124484 |
| 1732315200 | 26.63 | 0.17 | 0.64 | 26.47 | 26.65 | 26.36 | 387008 |
| 1732228800 | 26.46 | -0.08 | -0.30 | 26.61 | 26.73 | 26.09 | 500654 |
| 1732142400 | 26.54 | 0.17 | 0.64 | 27.06 | 27.47 | 26.07 | 521626 |
| 1732056000 | 26.37 | 0.67 | 2.61 | 25.7 | 26.6 | 25.7 | 821929 |
| 1731969600 | 25.7 | 0.73 | 2.92 | 25.83 | 26.34 | 24.95 | 774412 |
| 1731710400 | 24.97 | -0.88 | -3.40 | 26.5 | 27.05 | 23.9 | 713389 |
| 1731624000 | 25.85 | -0.05 | -0.19 | 26.01 | 26.39 | 25.83 | 278050 |
| 1731537600 | 25.9 | 0.24 | 0.94 | 25.64 | 26.31 | 25.62 | 315900 |
| 1731451200 | 25.66 | -0.23 | -0.89 | 26.12 | 26.28 | 25.55 | 312319 |
| 1731364800 | 25.89 | -0.14 | -0.54 | 26.5 | 26.54 | 25.72 | 307587 |
| 1731105600 | 26.03 | 0.55 | 2.16 | 25.61 | 26.07 | 25.25 | 550693 |
| 1731019200 | 25.48 | 0.19 | 0.75 | 25.45 | 25.95 | 25.13 | 328011 |
| 1730932800 | 25.29 | 0.54 | 2.18 | 25 | 25.54 | 24.81 | 428874 |
| 1730846400 | 24.75 | 0.55 | 2.27 | 24.33 | 24.95 | 24.14 | 359213 |
| 1730760000 | 24.2 | 0.69 | 2.93 | 23.72 | 24.76 | 23.52 | 496095 |
| 1730497200 | 23.51 | 2.21 | 10.38 | 21.47 | 23.92 | 21.47 | 616306 |
| 1730410800 | 21.3 | 0.29 | 1.38 | 21.02 | 21.5 | 20.98 | 204446 |
| 1730324400 | 21.01 | -0.08 | -0.38 | 21.04 | 21.45 | 20.89 | 109812 |
| 1730238000 | 21.09 | 0.17 | 0.81 | 20.81 | 21.09 | 20.7 | 180113 |
| 1730151600 | 20.92 | -0.09 | -0.43 | 21.04 | 21.09 | 20.75 | 179887 |
| 1729892400 | 21.01 | 0.11 | 0.53 | 21.01 | 21.35 | 20.9 | 133003 |
| 1729806000 | 20.9 | -0.15 | -0.71 | 21.05 | 21.17 | 20.75 | 304716 |
| 1729719600 | 21.05 | -0.76 | -3.48 | 21.81 | 21.81 | 20.78 | 349678 |
| 1729633200 | 21.81 | -0.01 | -0.05 | 21.85 | 21.85 | 21.5 | 187239 |
| 1729546800 | 21.82 | 0.26 | 1.21 | 21.45 | 21.85 | 21.45 | 146381 |
| 1729287600 | 21.56 | -0.01 | -0.05 | 21.65 | 21.75 | 21.38 | 197186 |
| 1729201200 | 21.57 | 0.5 | 2.37 | 21.13 | 21.65 | 20.98 | 313076 |
| 1729114800 | 21.07 | 0.14 | 0.67 | 21.26 | 21.31 | 20.81 | 181360 |
| 1729028400 | 20.93 | -0.23 | -1.09 | 21.28 | 21.4 | 20.78 | 392564 |
| 1728682800 | 21.16 | 0.68 | 3.32 | 20.54 | 21.32 | 20.5 | 271427 |
| 1728596400 | 20.48 | 0.1 | 0.49 | 20.45 | 21.2 | 20.38 | 445659 |
| 1728510000 | 20.38 | 0.44 | 2.21 | 19.99 | 20.53 | 19.86 | 251000 |
| 1728423600 | 19.94 | 0.13 | 0.66 | 19.8 | 20.3 | 19.8 | 360887 |
| 1728337200 | 19.81 | 0.6 | 3.12 | 19.29 | 20 | 19.25 | 817141 |
| 1728078000 | 19.21 | 0.53 | 2.84 | 18.79 | 19.3 | 18.73 | 351147 |
| 1727991600 | 18.68 | 0.98 | 5.54 | 17.8 | 18.9 | 17.8 | 553617 |
| 1727905200 | 17.7 | 0.3 | 1.72 | 17.38 | 17.8 | 17.21 | 208758 |
| 1727818800 | 17.4 | 0.02 | 0.12 | 17.27 | 17.41 | 17 | 141167 |
| 1727732400 | 17.38 | 0.39 | 2.30 | 16.93 | 17.4 | 16.78 | 211750 |
| 1727473200 | 16.99 | -0.2 | -1.16 | 17.25 | 17.46 | 16.98 | 134383 |
| 1727386800 | 17.19 | 0.36 | 2.14 | 16.89 | 17.24 | 16.83 | 190600 |
| 1727300400 | 16.83 | -0.02 | -0.12 | 16.87 | 16.99 | 16.68 | 97596 |
| 1727214000 | 16.85 | 0.1 | 0.60 | 16.78 | 16.92 | 16.559999 | 168270 |
| 1727127600 | 16.75 | -0.07 | -0.42 | 16.8 | 16.86 | 16.53 | 141909 |
| 1726868400 | 16.82 | 0.38 | 2.31 | 16.5 | 16.97 | 16.2 | 488925 |
| 1726782000 | 16.44 | -0.05 | -0.30 | 16.469999 | 16.8 | 16.309999 | 249299 |
| 1726695600 | 16.489999 | -0.16 | -0.96 | 16.59 | 16.8 | 16.399999 | 156475 |
| 1726609200 | 16.649999 | -0.04 | -0.24 | 16.71 | 16.8 | 16.48 | 101893 |
| 1726522800 | 16.69 | 0.2 | 1.21 | 16.68 | 16.87 | 16.45 | 349522 |
| 1726263600 | 16.489999 | 0.85 | 5.43 | 15.67 | 16.55 | 15.53 | 483016 |
| 1726177200 | 15.64 | 0.28 | 1.82 | 15.44 | 15.81 | 15.42 | 166474 |
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
